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:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Southern Energy Corp. NPV (DI) (SOUC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 5.00p | 5.50p | 5.00p | 5.05p | 16266 |
| 21/11/2024 | 5.05p | 5.50p | 5.01p | 5.05p | 2179 |
| 20/11/2024 | 5.05p | 5.50p | 4.60p | 5.05p | 244 |
| 19/11/2024 | 5.05p | 5.05p | 4.67p | 5.05p | 1750 |
| 18/11/2024 | 5.05p | 5.05p | 4.65p | 5.05p | 3000 |
| 15/11/2024 | 5.25p | 5.50p | 4.59p | 5.05p | 35443 |
| 14/11/2024 | 5.25p | 5.25p | 4.76p | 5.25p | 15425 |
| 13/11/2024 | 5.25p | 5.50p | 4.80p | 5.25p | 230199 |
| 12/11/2024 | 5.25p | 5.25p | 5.01p | 5.25p | 80000 |
| 11/11/2024 | 6.00p | 6.00p | 5.01p | 5.25p | 162059 |
| 08/11/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
| 07/11/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
| 06/11/2024 | 6.25p | 6.50p | 5.76p | 6.25p | 27915 |
| 05/11/2024 | 6.75p | 7.00p | 6.01p | 6.25p | 76261 |
| 04/11/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 5929 |
| 01/11/2024 | 6.75p | 6.75p | 6.25p | 6.75p | 40000 |
| 31/10/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 43060 |
| 30/10/2024 | 7.25p | 7.50p | 6.75p | 6.75p | 30013 |
| 29/10/2024 | 7.50p | 8.00p | 7.21p | 7.25p | 9598 |
| 28/10/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 25/10/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 24/10/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 50 |
| 23/10/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 22/10/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 21/10/2024 | 7.75p | 8.00p | 7.55p | 7.75p | 40013 |
| 18/10/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 17/10/2024 | 7.75p | 8.00p | 7.65p | 7.75p | 394 |
| 16/10/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 15/10/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 14/10/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 11/10/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 10/10/2024 | 7.75p | 7.75p | 7.69p | 7.75p | 2140 |
| 09/10/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 26 |
| 08/10/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 29 |
| 07/10/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 04/10/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 12 |
| 03/10/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 11879 |
| 02/10/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 01/10/2024 | 8.00p | 8.00p | 7.75p | 7.75p | 31644 |
| 30/09/2024 | 8.00p | 8.00p | 7.60p | 8.00p | 100000 |
| 27/09/2024 | 8.00p | 8.00p | 7.88p | 8.00p | 0 |
| 26/09/2024 | 8.00p | 8.50p | 7.60p | 8.00p | 2821 |
| 25/09/2024 | 8.00p | 8.00p | 7.88p | 8.00p | 0 |
| 24/09/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 550033 |
| 23/09/2024 | 8.00p | 8.00p | 7.88p | 8.00p | 0 |
| 20/09/2024 | 8.00p | 8.00p | 7.75p | 8.00p | 6019 |
| 19/09/2024 | 8.00p | 8.00p | 7.75p | 8.00p | 8250 |
| 18/09/2024 | 8.00p | 8.00p | 7.88p | 8.00p | 0 |
| 17/09/2024 | 8.00p | 8.50p | 8.00p | 8.00p | 730 |
| 16/09/2024 | 8.00p | 8.00p | 7.75p | 8.00p | 1711 |
| 13/09/2024 | 8.00p | 8.50p | 8.00p | 8.00p | 11 |
| 12/09/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 250011 |
| 11/09/2024 | 8.00p | 8.50p | 7.75p | 8.00p | 2016 |
| 10/09/2024 | 8.00p | 8.00p | 7.88p | 8.00p | 0 |
| 09/09/2024 | 8.00p | 8.25p | 7.88p | 8.00p | 0 |
| 06/09/2024 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
| 05/09/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 1141 |
| 04/09/2024 | 8.00p | 8.25p | 8.00p | 8.00p | 150000 |
| 03/09/2024 | 8.25p | 8.50p | 7.53p | 8.00p | 245022 |
| 02/09/2024 | 8.50p | 9.00p | 8.00p | 8.25p | 68823 |
| 30/08/2024 | 8.50p | 8.88p | 8.50p | 8.50p | 2353 |
| 29/08/2024 | 8.25p | 8.50p | 8.25p | 8.50p | 50011 |
| 27/08/2024 | 9.25p | 9.50p | 8.25p | 8.75p | 80621 |
| 23/08/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/08/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 500 |
| 21/08/2024 | 9.50p | 10.00p | 9.25p | 9.25p | 10 |
| 20/08/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 10000 |
| 19/08/2024 | 9.75p | 9.88p | 9.75p | 9.75p | 0 |
| 16/08/2024 | 9.75p | 9.88p | 9.75p | 9.75p | 0 |
| 15/08/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 43228 |
| 14/08/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 5812 |
| 13/08/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/08/2024 | 9.00p | 9.50p | 8.60p | 9.25p | 59455 |
| 09/08/2024 | 9.00p | 9.00p | 8.63p | 9.00p | 9274 |
| 08/08/2024 | 9.00p | 9.50p | 9.00p | 9.00p | 32 |
| 07/08/2024 | 9.00p | 9.00p | 8.70p | 9.00p | 0 |
| 06/08/2024 | 9.25p | 9.50p | 9.00p | 9.00p | 30278 |
| 05/08/2024 | 9.50p | 10.00p | 9.10p | 9.25p | 9926 |
| 02/08/2024 | 9.50p | 9.50p | 9.17p | 9.50p | 0 |
| 01/08/2024 | 9.50p | 10.00p | 9.50p | 9.50p | 11 |
| 31/07/2024 | 9.50p | 9.50p | 9.17p | 9.50p | 0 |
| 30/07/2024 | 9.50p | 9.50p | 9.17p | 9.50p | 0 |
| 29/07/2024 | 9.50p | 9.69p | 9.50p | 9.50p | 774 |
| 26/07/2024 | 9.75p | 10.00p | 9.17p | 9.50p | 10010 |
| 25/07/2024 | 9.75p | 10.17p | 9.75p | 9.75p | 0 |
| 24/07/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 10 |
| 23/07/2024 | 10.00p | 10.00p | 9.75p | 9.75p | 10 |
| 22/07/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 10 |
| 19/07/2024 | 9.75p | 10.00p | 9.60p | 9.75p | 20020 |
| 18/07/2024 | 9.75p | 9.75p | 9.63p | 9.75p | 0 |
| 17/07/2024 | 10.00p | 10.50p | 9.75p | 9.75p | 95 |
| 16/07/2024 | 10.00p | 10.00p | 9.90p | 10.00p | 0 |
| 15/07/2024 | 10.00p | 10.00p | 9.52p | 10.00p | 8200 |
| 12/07/2024 | 10.00p | 10.00p | 9.90p | 10.00p | 0 |
| 11/07/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 9 |
| 10/07/2024 | 10.00p | 10.00p | 9.90p | 10.00p | 0 |
| 09/07/2024 | 10.25p | 10.50p | 10.00p | 10.00p | 30022 |
| 08/07/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 6650 |
| 05/07/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 2899 |
| 04/07/2024 | 10.25p | 10.50p | 10.25p | 10.25p | 9 |
| 03/07/2024 | 11.00p | 11.00p | 10.03p | 10.25p | 65182 |
| 02/07/2024 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 01/07/2024 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 28/06/2024 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 27/06/2024 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
| 26/06/2024 | 11.50p | 11.50p | 11.00p | 11.00p | 70000 |
| 25/06/2024 | 11.75p | 11.75p | 11.03p | 11.50p | 55000 |
| 24/06/2024 | 12.25p | 12.25p | 11.53p | 11.75p | 34162 |
| 21/06/2024 | 12.50p | 13.00p | 12.00p | 12.25p | 20014 |
| 20/06/2024 | 12.50p | 13.00p | 12.10p | 12.50p | 20406 |
| 19/06/2024 | 12.75p | 12.75p | 12.55p | 12.75p | 18018 |
| 18/06/2024 | 12.75p | 12.75p | 12.60p | 12.75p | 20020 |
| 17/06/2024 | 12.75p | 12.75p | 12.51p | 12.75p | 7800 |
| 14/06/2024 | 12.75p | 12.88p | 12.75p | 12.75p | 0 |
| 13/06/2024 | 12.75p | 12.75p | 12.33p | 12.75p | 14591 |
| 12/06/2024 | 12.75p | 12.75p | 12.26p | 12.75p | 15000 |
| 11/06/2024 | 13.25p | 13.25p | 12.26p | 12.75p | 18000 |
| 10/06/2024 | 13.25p | 14.00p | 13.17p | 13.25p | 27250 |
| 07/06/2024 | 13.25p | 13.25p | 12.65p | 13.25p | 25000 |
| 06/06/2024 | 13.25p | 13.25p | 12.85p | 13.25p | 36929 |
| 05/06/2024 | 13.50p | 13.50p | 13.25p | 13.25p | 2783 |
| 04/06/2024 | 13.50p | 13.50p | 13.20p | 13.50p | 10000 |
| 03/06/2024 | 13.50p | 13.50p | 13.26p | 13.50p | 6250 |
| 31/05/2024 | 12.75p | 14.00p | 12.75p | 13.50p | 116370 |
| 30/05/2024 | 12.50p | 13.00p | 12.50p | 12.75p | 10390 |
| 29/05/2024 | 12.25p | 13.00p | 12.10p | 12.50p | 91331 |
| 28/05/2024 | 12.25p | 12.45p | 12.05p | 12.25p | 36673 |
| 24/05/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 2781 |
| 23/05/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 130284 |
| 22/05/2024 | 11.75p | 12.00p | 11.75p | 11.75p | 25000 |
| 21/05/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 4428 |
| 20/05/2024 | 11.75p | 11.75p | 11.60p | 11.75p | 6000 |
| 17/05/2024 | 11.25p | 12.00p | 11.25p | 11.75p | 35751 |
| 16/05/2024 | 11.00p | 11.50p | 11.00p | 11.25p | 80008 |
| 15/05/2024 | 11.00p | 11.17p | 11.00p | 11.00p | 0 |
| 14/05/2024 | 10.75p | 11.00p | 10.60p | 11.00p | 20000 |
| 13/05/2024 | 10.50p | 11.00p | 10.50p | 10.75p | 21778 |
| 10/05/2024 | 10.25p | 10.50p | 10.25p | 10.25p | 20000 |
| 09/05/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 13471 |
| 08/05/2024 | 10.25p | 10.50p | 10.03p | 10.25p | 24204 |
| 07/05/2024 | 9.50p | 10.50p | 9.50p | 10.25p | 129857 |
| 03/05/2024 | 9.50p | 9.50p | 9.11p | 9.50p | 5557 |
| 02/05/2024 | 9.25p | 9.50p | 9.25p | 9.50p | 53010 |
| 01/05/2024 | 9.25p | 9.38p | 9.25p | 9.25p | 13905 |
| 30/04/2024 | 9.75p | 10.00p | 9.01p | 9.25p | 247319 |
| 29/04/2024 | 9.75p | 10.20p | 9.75p | 9.75p | 6623 |
| 26/04/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 15870 |
| 25/04/2024 | 10.25p | 10.50p | 9.10p | 9.75p | 73050 |
| 24/04/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 12943 |
| 23/04/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 33755 |
| 22/04/2024 | 10.50p | 11.00p | 10.03p | 10.25p | 206639 |
| 19/04/2024 | 10.75p | 10.75p | 10.30p | 10.75p | 8 |
| 18/04/2024 | 10.75p | 10.75p | 10.30p | 10.75p | 46175 |
| 17/04/2024 | 10.75p | 10.83p | 10.75p | 10.75p | 35925 |
| 16/04/2024 | 10.25p | 10.65p | 10.25p | 10.65p | 24825 |
| 15/04/2024 | 10.25p | 10.40p | 10.25p | 10.25p | 500000 |
| 12/04/2024 | 9.50p | 10.45p | 9.50p | 10.25p | 719447 |
| 11/04/2024 | 9.50p | 10.00p | 9.00p | 9.60p | 230065 |
| 10/04/2024 | 9.50p | 9.50p | 9.10p | 9.50p | 104630 |
| 09/04/2024 | 9.50p | 9.50p | 9.44p | 9.50p | 0 |
| 08/04/2024 | 9.25p | 10.00p | 9.19p | 9.50p | 86934 |
| 05/04/2024 | 9.25p | 9.25p | 9.08p | 9.25p | 0 |
| 04/04/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 91 |
| 03/04/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 10 |
| 02/04/2024 | 9.25p | 9.50p | 8.50p | 9.25p | 132713 |
| 28/03/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 4215 |
| 27/03/2024 | 9.25p | 9.30p | 9.25p | 9.25p | 6386 |
| 26/03/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 18000 |
| 25/03/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 2027 |
| 22/03/2024 | 9.25p | 9.37p | 9.25p | 9.25p | 13540 |
| 21/03/2024 | 9.25p | 9.50p | 9.01p | 9.25p | 10010 |
| 20/03/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 155203 |
| 19/03/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 10 |
| 18/03/2024 | 9.25p | 9.25p | 9.08p | 9.25p | 0 |
| 15/03/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 24969 |
| 14/03/2024 | 9.25p | 9.50p | 9.01p | 9.25p | 53506 |
| 13/03/2024 | 9.25p | 9.25p | 9.02p | 9.25p | 2062 |
| 12/03/2024 | 9.25p | 9.40p | 9.25p | 9.25p | 2010 |
| 11/03/2024 | 9.75p | 10.00p | 9.10p | 9.25p | 46228 |
| 08/03/2024 | 9.75p | 10.00p | 9.32p | 9.75p | 93207 |
| 07/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/03/2024 | 9.75p | 10.00p | 9.56p | 9.75p | 7917 |
| 04/03/2024 | 9.75p | 9.75p | 9.69p | 9.75p | 10201 |
| 01/03/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 697346 |
| 29/02/2024 | 9.75p | 10.00p | 9.68p | 9.75p | 14666 |
| 28/02/2024 | 9.75p | 9.75p | 9.70p | 9.75p | 15385 |
| 27/02/2024 | 9.75p | 9.83p | 9.75p | 9.75p | 500 |
| 26/02/2024 | 10.75p | 11.00p | 9.50p | 9.75p | 156686 |
| 23/02/2024 | 10.88p | 11.00p | 10.75p | 10.75p | 49009 |
| 22/02/2024 | 10.88p | 11.13p | 10.88p | 10.88p | 0 |
| 21/02/2024 | 11.13p | 11.13p | 10.77p | 11.13p | 18740 |
| 20/02/2024 | 11.25p | 11.50p | 11.01p | 11.13p | 5008 |
| 19/02/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 9054 |
| 16/02/2024 | 11.25p | 11.50p | 10.75p | 11.25p | 113250 |
| 15/02/2024 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 14/02/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 28183 |
| 13/02/2024 | 11.50p | 12.00p | 11.08p | 11.25p | 43846 |
| 12/02/2024 | 11.50p | 11.50p | 11.15p | 11.50p | 5814 |
| 09/02/2024 | 11.75p | 12.00p | 11.50p | 11.50p | 20008 |
*Close Price adjusted for both dividends and splits