Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Eagle Eye Solutions Group (EYE) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
Powerhouse Energy Group (PHE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2011 | 15.00p | 20.00p | 15.00p | 17.50p | 37913 |
| 23/06/2011 | 15.00p | 17.50p | 15.00p | 15.00p | 156604 |
| 22/06/2011 | 15.00p | 16.35p | 15.00p | 15.00p | 2982 |
| 21/06/2011 | 15.00p | 15.25p | 15.00p | 15.00p | 3990 |
| 20/06/2011 | 16.25p | 16.63p | 15.00p | 15.00p | 101169 |
| 17/06/2011 | 15.00p | 16.75p | 15.00p | 16.25p | 1411 |
| 16/06/2011 | 15.00p | 16.75p | 15.00p | 15.00p | 486 |
| 15/06/2011 | 15.00p | 15.75p | 12.80p | 15.00p | 52457 |
| 14/06/2011 | 15.00p | 15.75p | 15.00p | 15.00p | 316 |
| 13/06/2011 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 10/06/2011 | 15.00p | 16.00p | 15.00p | 15.00p | 5128 |
| 09/06/2011 | 15.00p | 15.00p | 12.50p | 15.00p | 0 |
| 08/06/2011 | 15.00p | 15.00p | 12.50p | 15.00p | 25590 |
| 07/06/2011 | 15.00p | 15.25p | 13.02p | 15.00p | 20943 |
| 06/06/2011 | 16.25p | 18.35p | 12.50p | 15.00p | 261512 |
| 03/06/2011 | 12.50p | 13.00p | 12.50p | 12.50p | 500 |
| 02/06/2011 | 12.50p | 12.50p | 10.50p | 12.50p | 1000 |
| 01/06/2011 | 12.50p | 13.75p | 10.50p | 12.50p | 0 |
| 31/05/2011 | 12.50p | 13.75p | 10.50p | 13.75p | 0 |
| 27/05/2011 | 12.50p | 13.75p | 10.50p | 12.50p | 4500 |
| 26/05/2011 | 12.50p | 13.75p | 12.50p | 13.75p | 0 |
| 25/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
| 24/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
| 23/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
| 20/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
| 19/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 1429 |
| 18/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 1632 |
| 17/05/2011 | 18.75p | 18.75p | 12.50p | 12.50p | 18156 |
| 16/05/2011 | 20.00p | 20.00p | 17.11p | 18.75p | 38811 |
| 13/05/2011 | 21.25p | 21.25p | 20.00p | 20.00p | 357 |
| 12/05/2011 | 13.75p | 26.03p | 13.75p | 21.25p | 61130 |
| 11/05/2011 | 13.75p | 14.55p | 13.75p | 13.75p | 13575 |
| 10/05/2011 | 13.75p | 15.70p | 12.50p | 13.75p | 0 |
| 09/05/2011 | 15.00p | 15.70p | 12.50p | 13.75p | 59313 |
| 06/05/2011 | 15.00p | 17.50p | 15.00p | 15.00p | 0 |
| 05/05/2011 | 15.00p | 17.50p | 15.00p | 17.50p | 31 |
| 04/05/2011 | 15.00p | 15.00p | 12.38p | 15.00p | 1000 |
| 03/05/2011 | 15.00p | 18.40p | 15.00p | 15.00p | 3193 |
| 28/04/2011 | 15.00p | 18.40p | 15.00p | 15.00p | 500 |
| 27/04/2011 | 15.00p | 18.90p | 15.00p | 15.00p | 2540 |
| 26/04/2011 | 15.00p | 16.45p | 11.54p | 15.00p | 0 |
| 21/04/2011 | 15.00p | 16.45p | 11.54p | 15.00p | 28587 |
| 20/04/2011 | 20.00p | 21.50p | 14.52p | 15.00p | 54334 |
| 19/04/2011 | 20.00p | 22.00p | 20.00p | 20.00p | 14844 |
| 18/04/2011 | 20.00p | 20.00p | 18.00p | 20.00p | 2007 |
| 15/04/2011 | 20.00p | 20.00p | 18.00p | 18.00p | 22989 |
| 14/04/2011 | 20.00p | 20.00p | 16.50p | 20.00p | 3448 |
| 13/04/2011 | 20.00p | 20.00p | 18.00p | 20.00p | 84502 |
| 12/04/2011 | 22.50p | 23.20p | 19.00p | 20.00p | 113323 |
| 11/04/2011 | 27.50p | 27.50p | 20.00p | 20.00p | 34292 |
| 08/04/2011 | 32.50p | 35.00p | 23.75p | 27.50p | 123345 |
| 07/04/2011 | 37.50p | 40.90p | 30.38p | 32.50p | 83798 |
| 06/04/2011 | 36.25p | 45.28p | 30.50p | 37.50p | 479788 |
| 05/04/2011 | 27.50p | 40.85p | 27.50p | 36.25p | 171979 |
| 04/04/2011 | 25.00p | 33.30p | 21.60p | 27.50p | 78661 |
| 01/04/2011 | 30.00p | 30.00p | 25.00p | 25.00p | 110000 |
| 31/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
| 30/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
| 29/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
| 28/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
| 25/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
| 24/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
| 23/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
| 22/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 54770 |
| 21/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 7500 |
| 01/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/01/2011 | 0.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/01/2011 | 0.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/11/2010 | 3.00p | 5.00p | 3.00p | 5.00p | 0 |
| 04/11/2010 | 5.00p | 5.00p | 3.00p | 3.00p | 0 |
| 03/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/10/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/10/2010 | 7.50p | 7.50p | 5.00p | 5.00p | 3480 |
| 08/10/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/10/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/10/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/10/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/10/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/10/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/09/2010 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
*Close Price adjusted for both dividends and splits