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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Tlou Energy Limited (DI) (TLOU) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2024 | 0.68p | 0.70p | 0.60p | 0.63p | 1571409 |
| 27/12/2024 | 0.68p | 0.70p | 0.66p | 0.68p | 429022 |
| 24/12/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 652862 |
| 23/12/2024 | 0.68p | 0.68p | 0.68p | 0.68p | 264007 |
| 20/12/2024 | 0.70p | 0.70p | 0.68p | 0.68p | 2149751 |
| 19/12/2024 | 0.70p | 0.70p | 0.68p | 0.70p | 1303583 |
| 18/12/2024 | 0.70p | 0.73p | 0.65p | 0.70p | 1792563 |
| 17/12/2024 | 0.73p | 0.75p | 0.66p | 0.70p | 1332998 |
| 16/12/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 945287 |
| 13/12/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 1195288 |
| 12/12/2024 | 0.73p | 0.74p | 0.71p | 0.73p | 597989 |
| 11/12/2024 | 0.78p | 0.78p | 0.71p | 0.73p | 364426 |
| 10/12/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 601898 |
| 09/12/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 740648 |
| 06/12/2024 | 0.80p | 0.80p | 0.75p | 0.78p | 611938 |
| 05/12/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 846106 |
| 04/12/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 630183 |
| 03/12/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 380841 |
| 02/12/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 1328539 |
| 29/11/2024 | 0.80p | 0.83p | 0.75p | 0.80p | 1017925 |
| 28/11/2024 | 0.80p | 0.83p | 0.78p | 0.80p | 760815 |
| 27/11/2024 | 0.80p | 0.80p | 0.78p | 0.80p | 256057 |
| 26/11/2024 | 0.80p | 0.82p | 0.75p | 0.80p | 1075038 |
| 25/11/2024 | 0.80p | 0.83p | 0.77p | 0.80p | 169608 |
| 22/11/2024 | 0.80p | 0.83p | 0.78p | 0.80p | 99576 |
| 21/11/2024 | 0.80p | 0.84p | 0.79p | 0.80p | 1204029 |
| 20/11/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 45444 |
| 19/11/2024 | 0.78p | 0.84p | 0.75p | 0.80p | 692829 |
| 18/11/2024 | 0.78p | 0.80p | 0.77p | 0.78p | 70068 |
| 15/11/2024 | 0.78p | 0.78p | 0.70p | 0.78p | 1079159 |
| 14/11/2024 | 0.73p | 0.79p | 0.70p | 0.78p | 1168108 |
| 13/11/2024 | 0.73p | 0.74p | 0.72p | 0.73p | 49575 |
| 12/11/2024 | 0.70p | 0.74p | 0.70p | 0.73p | 256866 |
| 11/11/2024 | 0.70p | 0.70p | 0.65p | 0.70p | 78867 |
| 08/11/2024 | 0.70p | 0.71p | 0.65p | 0.70p | 3895698 |
| 07/11/2024 | 0.70p | 0.72p | 0.66p | 0.70p | 1597156 |
| 06/11/2024 | 0.63p | 0.68p | 0.60p | 0.65p | 4578205 |
| 05/11/2024 | 0.68p | 0.70p | 0.60p | 0.63p | 1474258 |
| 04/11/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 277566 |
| 01/11/2024 | 0.68p | 0.69p | 0.62p | 0.68p | 2982475 |
| 31/10/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 1690541 |
| 30/10/2024 | 0.63p | 0.75p | 0.63p | 0.68p | 9675134 |
| 29/10/2024 | 0.75p | 0.82p | 0.60p | 0.69p | 8791137 |
| 28/10/2024 | 0.95p | 0.95p | 0.70p | 0.75p | 17058584 |
| 25/10/2024 | 1.30p | 1.40p | 1.10p | 1.23p | 3007032 |
| 24/10/2024 | 1.30p | 1.41p | 1.30p | 1.30p | 14230 |
| 23/10/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 901535 |
| 22/10/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 112683 |
| 21/10/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 247220 |
| 18/10/2024 | 1.30p | 1.30p | 1.26p | 1.30p | 991670 |
| 17/10/2024 | 1.25p | 1.40p | 1.25p | 1.30p | 1111158 |
| 16/10/2024 | 1.25p | 1.28p | 1.25p | 1.25p | 46154 |
| 15/10/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 9798 |
| 14/10/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 152879 |
| 11/10/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 0 |
| 10/10/2024 | 1.25p | 1.26p | 1.25p | 1.25p | 150 |
| 09/10/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 6933 |
| 08/10/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 153168 |
| 07/10/2024 | 1.30p | 1.33p | 1.20p | 1.25p | 1022511 |
| 04/10/2024 | 1.30p | 1.33p | 1.20p | 1.30p | 110000 |
| 03/10/2024 | 1.35p | 1.38p | 1.25p | 1.30p | 1372037 |
| 02/10/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 86294 |
| 01/10/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 215954 |
| 30/09/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 471465 |
| 27/09/2024 | 1.35p | 1.38p | 1.30p | 1.35p | 171505 |
| 26/09/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 949018 |
| 25/09/2024 | 1.40p | 1.45p | 1.30p | 1.40p | 375678 |
| 24/09/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 176064 |
| 23/09/2024 | 1.40p | 1.43p | 1.34p | 1.40p | 166007 |
| 20/09/2024 | 1.40p | 1.44p | 1.30p | 1.40p | 62037 |
| 19/09/2024 | 1.40p | 1.44p | 1.36p | 1.40p | 174584 |
| 18/09/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 33133 |
| 17/09/2024 | 1.40p | 1.50p | 1.36p | 1.40p | 309176 |
| 16/09/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 319444 |
| 13/09/2024 | 1.40p | 1.44p | 1.35p | 1.35p | 117492 |
| 12/09/2024 | 1.45p | 1.50p | 1.30p | 1.40p | 1342219 |
| 11/09/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 209721 |
| 10/09/2024 | 1.55p | 1.55p | 1.45p | 1.45p | 541038 |
| 09/09/2024 | 1.55p | 1.60p | 1.43p | 1.55p | 716315 |
| 06/09/2024 | 1.55p | 1.59p | 1.50p | 1.55p | 76628 |
| 05/09/2024 | 1.60p | 1.68p | 1.41p | 1.55p | 610508 |
| 04/09/2024 | 1.70p | 1.73p | 1.50p | 1.60p | 574050 |
| 03/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 208314 |
| 02/09/2024 | 1.80p | 1.85p | 1.70p | 1.70p | 328647 |
| 30/08/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 319329 |
| 29/08/2024 | 1.80p | 1.87p | 1.70p | 1.80p | 296279 |
| 28/08/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 50 |
| 27/08/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 249423 |
| 23/08/2024 | 1.70p | 1.88p | 1.70p | 1.80p | 433398 |
| 22/08/2024 | 1.73p | 1.73p | 1.72p | 1.73p | 188781 |
| 21/08/2024 | 1.73p | 1.73p | 1.70p | 1.73p | 193120 |
| 20/08/2024 | 1.73p | 1.73p | 1.73p | 1.73p | 17477 |
| 19/08/2024 | 1.75p | 1.78p | 1.73p | 1.73p | 321158 |
| 16/08/2024 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
| 15/08/2024 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
| 14/08/2024 | 1.80p | 1.88p | 1.80p | 1.80p | 14181 |
| 13/08/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 26 |
| 12/08/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 61660 |
| 09/08/2024 | 1.80p | 1.80p | 1.73p | 1.80p | 266620 |
| 08/08/2024 | 1.80p | 1.90p | 1.72p | 1.80p | 55000 |
| 07/08/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 16764 |
| 06/08/2024 | 1.75p | 1.90p | 1.60p | 1.80p | 343936 |
| 05/08/2024 | 1.75p | 1.86p | 1.60p | 1.75p | 50000 |
| 02/08/2024 | 1.80p | 1.90p | 1.74p | 1.75p | 442186 |
| 01/08/2024 | 1.80p | 1.84p | 1.80p | 1.80p | 1 |
| 31/07/2024 | 1.75p | 1.89p | 1.73p | 1.80p | 854461 |
| 30/07/2024 | 1.70p | 1.80p | 1.60p | 1.75p | 950154 |
| 29/07/2024 | 1.70p | 1.77p | 1.62p | 1.70p | 228831 |
| 26/07/2024 | 1.70p | 1.77p | 1.67p | 1.70p | 125000 |
| 25/07/2024 | 1.85p | 1.85p | 1.51p | 1.70p | 1844016 |
| 24/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 25833 |
| 23/07/2024 | 1.85p | 1.85p | 1.84p | 1.85p | 202304 |
| 22/07/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 7004 |
| 19/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 101512 |
| 18/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 30237 |
| 17/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 149858 |
| 16/07/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 226545 |
| 15/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 22000 |
| 12/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 183333 |
| 11/07/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 150 |
| 10/07/2024 | 1.90p | 2.00p | 1.88p | 1.90p | 37300 |
| 09/07/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 28571 |
| 08/07/2024 | 1.90p | 1.97p | 1.88p | 1.90p | 4797 |
| 05/07/2024 | 1.90p | 1.90p | 1.88p | 1.90p | 26595 |
| 04/07/2024 | 1.90p | 2.00p | 1.88p | 1.90p | 10876 |
| 03/07/2024 | 1.90p | 1.97p | 1.80p | 1.90p | 13749 |
| 02/07/2024 | 1.90p | 1.93p | 1.80p | 1.90p | 77022 |
| 01/07/2024 | 1.90p | 1.97p | 1.90p | 1.90p | 23 |
| 28/06/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 787 |
| 27/06/2024 | 1.90p | 1.93p | 1.80p | 1.90p | 103830 |
| 26/06/2024 | 1.90p | 1.93p | 1.80p | 1.90p | 204934 |
| 25/06/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 1948 |
| 24/06/2024 | 1.90p | 1.94p | 1.80p | 1.90p | 351521 |
| 21/06/2024 | 1.90p | 1.98p | 1.90p | 1.90p | 72843 |
| 20/06/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 10161 |
| 19/06/2024 | 2.10p | 2.20p | 1.80p | 1.90p | 408365 |
| 18/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 35295 |
| 17/06/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 18866 |
| 14/06/2024 | 2.05p | 2.14p | 1.90p | 2.10p | 446244 |
| 13/06/2024 | 2.05p | 2.08p | 1.90p | 2.05p | 142690 |
| 12/06/2024 | 2.05p | 2.08p | 2.05p | 2.05p | 59616 |
| 11/06/2024 | 2.05p | 2.20p | 1.93p | 2.05p | 46431 |
| 10/06/2024 | 2.05p | 2.19p | 1.93p | 2.05p | 9278 |
| 07/06/2024 | 1.90p | 1.99p | 1.86p | 1.97p | 333366 |
| 06/06/2024 | 1.90p | 1.99p | 1.90p | 1.90p | 10050 |
| 05/06/2024 | 1.90p | 2.00p | 1.84p | 1.90p | 2107 |
| 04/06/2024 | 2.05p | 2.05p | 1.90p | 1.90p | 305678 |
| 03/06/2024 | 2.05p | 2.05p | 1.90p | 2.05p | 61551 |
| 31/05/2024 | 2.00p | 2.20p | 1.90p | 2.05p | 169211 |
| 30/05/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 47 |
| 29/05/2024 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/05/2024 | 2.00p | 2.05p | 1.90p | 2.00p | 914219 |
| 24/05/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 46945 |
| 23/05/2024 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/05/2024 | 2.00p | 2.03p | 1.90p | 2.00p | 104032 |
| 21/05/2024 | 2.00p | 2.03p | 1.90p | 1.90p | 915407 |
| 20/05/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 120945 |
| 17/05/2024 | 2.00p | 2.10p | 1.85p | 2.00p | 82855 |
| 16/05/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 190853 |
| 15/05/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 24500 |
| 14/05/2024 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/05/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 89892 |
| 10/05/2024 | 2.00p | 2.05p | 1.90p | 2.00p | 130368 |
| 09/05/2024 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/05/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 4297 |
| 07/05/2024 | 2.05p | 2.06p | 2.00p | 2.00p | 111604 |
| 03/05/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 502442 |
| 02/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 51917 |
| 01/05/2024 | 2.05p | 2.06p | 2.00p | 2.05p | 72729 |
| 30/04/2024 | 2.05p | 2.06p | 2.00p | 2.05p | 40721 |
| 29/04/2024 | 2.05p | 2.07p | 2.00p | 2.05p | 1318813 |
| 26/04/2024 | 2.05p | 2.10p | 2.00p | 2.00p | 506269 |
| 25/04/2024 | 2.15p | 2.18p | 2.00p | 2.05p | 870004 |
| 24/04/2024 | 2.20p | 2.23p | 2.11p | 2.20p | 265618 |
| 23/04/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 13000 |
| 22/04/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 100356 |
| 19/04/2024 | 2.20p | 2.23p | 2.10p | 2.20p | 95948 |
| 18/04/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 65789 |
| 17/04/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 11297 |
| 16/04/2024 | 2.25p | 2.25p | 2.10p | 2.20p | 18047 |
| 15/04/2024 | 2.40p | 2.40p | 2.10p | 2.20p | 410027 |
| 12/04/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 16025 |
| 11/04/2024 | 2.40p | 2.50p | 2.28p | 2.40p | 264261 |
| 10/04/2024 | 2.40p | 2.50p | 2.30p | 2.30p | 2387982 |
| 09/04/2024 | 2.35p | 2.50p | 2.28p | 2.28p | 534268 |
| 08/04/2024 | 2.30p | 2.50p | 2.10p | 2.35p | 238157 |
| 05/04/2024 | 2.30p | 2.48p | 2.20p | 2.30p | 15189 |
| 04/04/2024 | 2.30p | 2.50p | 2.06p | 2.30p | 252111 |
| 03/04/2024 | 2.30p | 2.48p | 2.10p | 2.10p | 221669 |
| 02/04/2024 | 2.30p | 2.40p | 2.10p | 2.30p | 44824 |
| 28/03/2024 | 2.30p | 2.50p | 2.10p | 2.30p | 44367 |
| 27/03/2024 | 2.30p | 2.50p | 2.10p | 2.30p | 92496 |
| 26/03/2024 | 2.30p | 2.48p | 2.17p | 2.30p | 163316 |
| 25/03/2024 | 2.30p | 2.47p | 2.17p | 2.30p | 188068 |
| 22/03/2024 | 2.30p | 2.50p | 2.10p | 2.30p | 263900 |
| 21/03/2024 | 2.15p | 2.50p | 2.15p | 2.35p | 1462986 |
| 20/03/2024 | 1.90p | 2.10p | 1.90p | 2.20p | 2059630 |
| 19/03/2024 | 1.90p | 2.20p | 1.90p | 2.10p | 839345 |
| 18/03/2024 | 1.85p | 1.99p | 1.85p | 1.90p | 226005 |
| 15/03/2024 | 2.00p | 2.10p | 1.80p | 1.85p | 666153 |
*Close Price adjusted for both dividends and splits