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 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
Tekmar Group (TGP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2020 | 107.50p | 108.50p | 100.00p | 107.50p | 48587 |
| 27/02/2020 | 110.00p | 114.70p | 100.00p | 107.50p | 85073 |
| 26/02/2020 | 116.50p | 117.45p | 105.60p | 110.00p | 88679 |
| 25/02/2020 | 116.50p | 117.45p | 115.00p | 116.50p | 16356 |
| 24/02/2020 | 121.50p | 121.50p | 113.80p | 116.50p | 77512 |
| 21/02/2020 | 115.00p | 124.00p | 115.00p | 121.50p | 153225 |
| 20/02/2020 | 115.00p | 118.38p | 114.00p | 115.00p | 180517 |
| 19/02/2020 | 116.00p | 120.00p | 113.00p | 118.00p | 440990 |
| 18/02/2020 | 98.50p | 126.00p | 92.70p | 115.00p | 8575758 |
| 17/02/2020 | 154.00p | 154.00p | 148.00p | 154.00p | 3926 |
| 14/02/2020 | 154.00p | 154.00p | 148.00p | 154.00p | 849656 |
| 13/02/2020 | 156.00p | 156.00p | 147.00p | 154.00p | 41399 |
| 12/02/2020 | 160.00p | 160.00p | 155.00p | 156.00p | 8483 |
| 11/02/2020 | 160.00p | 160.00p | 155.00p | 160.00p | 38069 |
| 10/02/2020 | 161.50p | 161.50p | 155.00p | 160.00p | 960761 |
| 07/02/2020 | 161.50p | 162.00p | 155.00p | 157.50p | 34570 |
| 06/02/2020 | 161.50p | 161.50p | 155.00p | 161.50p | 8692 |
| 05/02/2020 | 164.00p | 166.75p | 155.00p | 161.50p | 30376 |
| 04/02/2020 | 164.00p | 166.75p | 161.75p | 164.00p | 18140 |
| 03/02/2020 | 164.00p | 167.00p | 161.75p | 164.00p | 6654 |
| 31/01/2020 | 164.00p | 168.00p | 161.75p | 164.00p | 1284712 |
| 30/01/2020 | 164.00p | 166.75p | 161.50p | 164.00p | 20720 |
| 29/01/2020 | 164.00p | 166.75p | 164.00p | 164.00p | 10600 |
| 28/01/2020 | 164.00p | 166.75p | 164.00p | 164.00p | 9407 |
| 27/01/2020 | 164.00p | 167.00p | 160.00p | 164.00p | 21634 |
| 24/01/2020 | 164.00p | 168.00p | 164.00p | 164.00p | 13312 |
| 23/01/2020 | 164.00p | 168.00p | 164.00p | 164.00p | 671160 |
| 22/01/2020 | 164.00p | 168.00p | 164.00p | 164.00p | 586499 |
| 21/01/2020 | 165.00p | 179.00p | 160.00p | 164.00p | 35306 |
| 20/01/2020 | 170.00p | 170.00p | 160.00p | 165.00p | 19109 |
| 17/01/2020 | 171.00p | 171.00p | 160.50p | 170.00p | 14618 |
| 16/01/2020 | 171.00p | 171.00p | 162.50p | 171.00p | 18457 |
| 15/01/2020 | 171.00p | 171.00p | 162.50p | 171.00p | 7892 |
| 14/01/2020 | 175.00p | 175.75p | 160.00p | 171.00p | 42610 |
| 13/01/2020 | 162.50p | 185.00p | 161.50p | 175.00p | 128783 |
| 10/01/2020 | 160.00p | 168.50p | 157.00p | 162.50p | 9139 |
| 09/01/2020 | 157.50p | 170.00p | 157.50p | 160.00p | 17226 |
| 08/01/2020 | 157.50p | 163.75p | 155.00p | 157.50p | 11032 |
| 07/01/2020 | 160.00p | 164.00p | 157.50p | 157.50p | 116394 |
| 06/01/2020 | 157.50p | 164.00p | 157.00p | 157.50p | 29632 |
| 03/01/2020 | 157.50p | 167.50p | 157.50p | 157.50p | 29600 |
| 02/01/2020 | 147.50p | 159.75p | 147.50p | 157.50p | 24776 |
| 01/01/2020 | 157.50p | 159.50p | 142.50p | 145.00p | 43929 |
| 31/12/2019 | 157.50p | 159.50p | 142.50p | 145.00p | 43929 |
| 30/12/2019 | 160.00p | 165.00p | 155.00p | 157.50p | 42367 |
| 27/12/2019 | 155.00p | 165.00p | 155.00p | 160.00p | 45993 |
| 26/12/2019 | 155.00p | 165.00p | 155.00p | 160.00p | 50 |
| 25/12/2019 | 155.00p | 165.00p | 155.00p | 160.00p | 50 |
| 24/12/2019 | 155.00p | 165.00p | 155.00p | 160.00p | 50 |
| 23/12/2019 | 155.00p | 164.00p | 155.00p | 160.00p | 5445 |
| 20/12/2019 | 157.50p | 165.00p | 155.00p | 160.00p | 50743 |
| 19/12/2019 | 162.50p | 164.00p | 155.50p | 160.00p | 6157 |
| 18/12/2019 | 162.50p | 168.00p | 156.50p | 162.50p | 28766 |
| 17/12/2019 | 165.00p | 169.50p | 160.00p | 165.00p | 23895 |
| 16/12/2019 | 167.50p | 168.00p | 160.00p | 165.00p | 12572 |
| 13/12/2019 | 167.50p | 171.50p | 162.00p | 167.50p | 26276 |
| 12/12/2019 | 167.50p | 167.50p | 161.50p | 167.50p | 23295 |
| 11/12/2019 | 170.00p | 173.00p | 160.00p | 167.50p | 15733 |
| 10/12/2019 | 170.00p | 180.00p | 160.00p | 170.00p | 10773 |
| 09/12/2019 | 170.00p | 170.00p | 160.20p | 170.00p | 7701 |
| 06/12/2019 | 175.00p | 177.00p | 161.00p | 170.00p | 25460 |
| 05/12/2019 | 167.50p | 179.00p | 161.00p | 175.00p | 77484 |
| 04/12/2019 | 157.50p | 169.90p | 150.00p | 167.50p | 638759 |
| 03/12/2019 | 160.00p | 162.00p | 151.00p | 157.50p | 478183 |
| 02/12/2019 | 152.50p | 159.90p | 145.00p | 155.00p | 48006 |
| 29/11/2019 | 152.50p | 159.50p | 152.50p | 152.50p | 2000 |
| 28/11/2019 | 152.50p | 159.50p | 150.25p | 152.50p | 15272 |
| 27/11/2019 | 152.50p | 157.75p | 150.25p | 152.50p | 24424 |
| 26/11/2019 | 152.50p | 158.50p | 152.50p | 152.50p | 3180 |
| 25/11/2019 | 152.50p | 158.50p | 145.00p | 152.50p | 12502 |
| 22/11/2019 | 152.50p | 158.50p | 145.00p | 152.50p | 160871 |
| 21/11/2019 | 152.50p | 158.50p | 145.00p | 152.50p | 1915 |
| 20/11/2019 | 152.50p | 159.00p | 145.00p | 152.50p | 326792 |
| 19/11/2019 | 152.50p | 158.50p | 145.75p | 152.50p | 68831 |
| 18/11/2019 | 152.50p | 158.50p | 145.75p | 152.50p | 6848 |
| 15/11/2019 | 147.50p | 155.00p | 141.00p | 150.00p | 257259 |
| 14/11/2019 | 150.00p | 155.00p | 140.15p | 147.50p | 246172 |
| 13/11/2019 | 150.00p | 154.00p | 146.50p | 150.00p | 9548 |
| 12/11/2019 | 150.00p | 150.00p | 145.00p | 150.00p | 296 |
| 11/11/2019 | 150.00p | 155.00p | 150.00p | 150.00p | 324558 |
| 08/11/2019 | 150.00p | 154.33p | 145.10p | 150.00p | 11916 |
| 07/11/2019 | 147.50p | 154.00p | 141.05p | 147.50p | 986361 |
| 06/11/2019 | 147.50p | 150.00p | 147.50p | 147.50p | 3125 |
| 05/11/2019 | 147.50p | 154.00p | 140.00p | 147.50p | 11824 |
| 04/11/2019 | 147.50p | 154.00p | 140.00p | 147.50p | 3551 |
| 01/11/2019 | 147.50p | 147.50p | 142.25p | 147.50p | 2779708 |
| 31/10/2019 | 147.50p | 154.85p | 147.50p | 147.50p | 697 |
| 30/10/2019 | 147.50p | 147.50p | 142.25p | 147.50p | 127836 |
| 29/10/2019 | 147.50p | 147.50p | 140.00p | 147.50p | 116 |
| 28/10/2019 | 147.50p | 154.00p | 147.50p | 147.50p | 6321 |
| 25/10/2019 | 147.50p | 147.50p | 141.50p | 147.50p | 3209 |
| 24/10/2019 | 147.50p | 147.50p | 142.00p | 147.50p | 419 |
| 23/10/2019 | 147.50p | 153.00p | 142.00p | 147.50p | 4455 |
| 22/10/2019 | 147.50p | 154.00p | 141.00p | 150.00p | 75282 |
| 21/10/2019 | 147.50p | 154.00p | 140.00p | 147.50p | 2094 |
| 18/10/2019 | 147.50p | 154.00p | 147.50p | 147.50p | 3144 |
| 17/10/2019 | 147.50p | 154.00p | 147.50p | 147.50p | 2317 |
| 16/10/2019 | 147.50p | 154.00p | 141.00p | 147.50p | 140271 |
| 15/10/2019 | 147.50p | 153.75p | 143.00p | 147.50p | 15490 |
| 14/10/2019 | 145.00p | 150.00p | 141.25p | 147.50p | 20528 |
| 11/10/2019 | 145.00p | 150.00p | 140.00p | 145.00p | 26348 |
| 10/10/2019 | 145.00p | 146.00p | 140.00p | 145.00p | 141707 |
| 09/10/2019 | 140.00p | 142.50p | 135.00p | 142.50p | 834 |
| 08/10/2019 | 142.50p | 142.50p | 135.00p | 142.50p | 1603 |
| 07/10/2019 | 140.00p | 142.50p | 137.70p | 142.50p | 1178 |
| 04/10/2019 | 142.50p | 145.00p | 135.25p | 142.50p | 69105 |
| 03/10/2019 | 142.50p | 144.00p | 140.00p | 142.50p | 19069 |
| 02/10/2019 | 142.50p | 144.40p | 140.00p | 142.50p | 15923 |
| 01/10/2019 | 142.50p | 144.40p | 142.50p | 142.50p | 5124 |
| 30/09/2019 | 150.00p | 150.00p | 140.00p | 142.50p | 44049 |
| 27/09/2019 | 150.00p | 150.00p | 140.00p | 142.50p | 32459 |
| 26/09/2019 | 148.50p | 148.50p | 140.00p | 142.50p | 35075 |
| 25/09/2019 | 137.50p | 144.25p | 131.00p | 142.50p | 42081 |
| 24/09/2019 | 128.50p | 137.50p | 128.00p | 137.50p | 30745 |
| 23/09/2019 | 127.50p | 130.00p | 127.50p | 128.50p | 743 |
| 20/09/2019 | 125.00p | 130.00p | 125.00p | 127.50p | 5576 |
| 19/09/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 4311 |
| 18/09/2019 | 125.00p | 129.00p | 121.00p | 125.00p | 13044 |
| 17/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 18000 |
| 16/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 11183 |
| 13/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 6518 |
| 12/09/2019 | 125.00p | 125.00p | 121.00p | 125.00p | 137 |
| 11/09/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 12008 |
| 10/09/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 974 |
| 09/09/2019 | 125.00p | 130.00p | 121.00p | 125.00p | 12533 |
| 06/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 2695 |
| 05/09/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 8401 |
| 04/09/2019 | 118.00p | 128.00p | 116.00p | 125.00p | 8237 |
| 03/09/2019 | 120.50p | 124.75p | 115.00p | 120.50p | 3460 |
| 02/09/2019 | 118.00p | 126.00p | 116.00p | 120.50p | 23814 |
| 30/08/2019 | 118.00p | 125.75p | 116.00p | 120.50p | 9926 |
| 29/08/2019 | 118.00p | 125.75p | 116.00p | 120.50p | 6678 |
| 28/08/2019 | 118.00p | 125.75p | 116.00p | 120.50p | 221502 |
| 27/08/2019 | 120.00p | 126.00p | 120.00p | 120.50p | 31670 |
| 23/08/2019 | 120.00p | 122.50p | 115.00p | 122.50p | 161 |
| 22/08/2019 | 122.50p | 126.00p | 122.50p | 122.50p | 7000 |
| 21/08/2019 | 122.50p | 126.00p | 122.50p | 122.50p | 1587 |
| 20/08/2019 | 125.00p | 125.00p | 121.00p | 125.00p | 23983 |
| 19/08/2019 | 127.50p | 127.50p | 116.00p | 121.50p | 20987 |
| 16/08/2019 | 130.00p | 130.00p | 120.00p | 125.00p | 9003 |
| 15/08/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 904 |
| 14/08/2019 | 130.00p | 130.00p | 128.00p | 130.00p | 3896 |
| 13/08/2019 | 133.00p | 133.00p | 128.00p | 130.00p | 13768 |
| 12/08/2019 | 133.00p | 133.00p | 126.00p | 133.00p | 5603 |
| 09/08/2019 | 132.50p | 133.25p | 125.00p | 133.00p | 7363 |
| 08/08/2019 | 132.50p | 132.50p | 125.00p | 132.50p | 880 |
| 07/08/2019 | 135.00p | 135.00p | 120.00p | 132.50p | 14055 |
| 06/08/2019 | 135.00p | 135.00p | 130.00p | 135.00p | 4619 |
| 05/08/2019 | 137.50p | 138.25p | 131.00p | 135.00p | 9920 |
| 02/08/2019 | 135.00p | 144.00p | 131.50p | 137.50p | 642944 |
| 01/08/2019 | 135.00p | 138.00p | 130.00p | 135.00p | 72620 |
| 31/07/2019 | 135.00p | 139.90p | 130.50p | 135.00p | 2281 |
| 30/07/2019 | 135.00p | 135.00p | 130.50p | 135.00p | 70 |
| 29/07/2019 | 135.00p | 140.00p | 130.00p | 135.00p | 11391 |
| 26/07/2019 | 140.00p | 140.00p | 131.00p | 135.00p | 70 |
| 25/07/2019 | 135.00p | 140.00p | 130.00p | 135.00p | 15212 |
| 24/07/2019 | 135.00p | 139.90p | 130.00p | 135.00p | 11487 |
| 23/07/2019 | 137.50p | 142.00p | 130.00p | 135.00p | 11101 |
| 22/07/2019 | 137.50p | 137.50p | 130.00p | 137.50p | 440 |
| 19/07/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/07/2019 | 137.50p | 142.00p | 131.00p | 137.50p | 142450 |
| 17/07/2019 | 140.50p | 140.50p | 130.15p | 137.50p | 11288 |
| 16/07/2019 | 140.50p | 140.50p | 133.00p | 140.50p | 52 |
| 15/07/2019 | 140.50p | 141.00p | 133.00p | 140.50p | 1519 |
| 12/07/2019 | 140.50p | 145.00p | 133.00p | 140.50p | 26445 |
| 11/07/2019 | 140.50p | 142.00p | 133.15p | 140.50p | 3392 |
| 10/07/2019 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 09/07/2019 | 140.50p | 142.00p | 133.20p | 140.50p | 562 |
| 08/07/2019 | 140.50p | 140.50p | 135.00p | 140.50p | 1910 |
| 05/07/2019 | 140.50p | 140.50p | 133.20p | 140.50p | 5091 |
| 04/07/2019 | 140.50p | 140.50p | 133.20p | 140.50p | 2746 |
| 03/07/2019 | 140.50p | 145.00p | 134.50p | 140.50p | 1244 |
| 02/07/2019 | 140.50p | 145.00p | 133.20p | 140.50p | 720 |
| 01/07/2019 | 140.50p | 145.00p | 133.00p | 140.50p | 12856 |
| 28/06/2019 | 140.50p | 147.00p | 140.50p | 140.50p | 1819 |
| 27/06/2019 | 140.50p | 146.50p | 133.00p | 140.50p | 8122 |
| 26/06/2019 | 140.50p | 145.00p | 140.50p | 140.50p | 3026 |
| 25/06/2019 | 137.50p | 145.00p | 134.50p | 140.50p | 10248 |
| 24/06/2019 | 130.00p | 134.90p | 125.25p | 130.00p | 5093 |
| 21/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/06/2019 | 135.00p | 139.90p | 130.00p | 130.00p | 3394 |
| 19/06/2019 | 135.00p | 139.90p | 131.00p | 135.00p | 580 |
| 18/06/2019 | 135.00p | 137.50p | 133.60p | 135.00p | 5542 |
| 17/06/2019 | 135.00p | 135.00p | 133.60p | 135.00p | 1743 |
| 14/06/2019 | 132.50p | 135.00p | 132.50p | 135.00p | 0 |
| 13/06/2019 | 130.00p | 134.00p | 130.00p | 132.50p | 745 |
| 12/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 69 |
| 11/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 73 |
| 10/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/06/2019 | 130.00p | 130.00p | 125.50p | 130.00p | 66 |
| 06/06/2019 | 130.00p | 130.00p | 125.50p | 130.00p | 69 |
| 05/06/2019 | 130.00p | 130.00p | 126.00p | 130.00p | 6269 |
| 04/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 472 |
| 03/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 379 |
| 31/05/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 2690 |
| 30/05/2019 | 132.50p | 138.00p | 132.50p | 135.00p | 5640 |
| 29/05/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 28/05/2019 | 137.50p | 138.50p | 131.50p | 132.50p | 3758 |
| 24/05/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 7030 |
| 23/05/2019 | 135.00p | 142.75p | 135.00p | 137.50p | 10427 |
*Close Price adjusted for both dividends and splits