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:
- 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
- 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
Tlou Energy Limited (DI) (TLOU) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 1445201 |
| 08/02/2024 | 1.50p | 1.51p | 1.49p | 1.50p | 84697 |
| 07/02/2024 | 1.45p | 1.60p | 1.40p | 1.50p | 5603 |
| 06/02/2024 | 1.53p | 1.60p | 1.49p | 1.50p | 444544 |
| 05/02/2024 | 1.40p | 1.60p | 1.30p | 1.53p | 3401066 |
| 02/02/2024 | 1.55p | 1.58p | 1.50p | 1.55p | 908239 |
| 01/02/2024 | 1.53p | 1.55p | 1.51p | 1.55p | 328612 |
| 31/01/2024 | 1.50p | 1.53p | 1.40p | 1.53p | 428754 |
| 30/01/2024 | 1.50p | 1.55p | 1.40p | 1.50p | 157624 |
| 29/01/2024 | 1.55p | 1.60p | 1.42p | 1.50p | 101562 |
| 26/01/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 1204118 |
| 25/01/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 2814 |
| 24/01/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 96121 |
| 23/01/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 205 |
| 22/01/2024 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 19/01/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 91320 |
| 18/01/2024 | 1.60p | 1.60p | 1.52p | 1.60p | 685710 |
| 17/01/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 5064 |
| 16/01/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 30962 |
| 15/01/2024 | 1.60p | 1.62p | 1.53p | 1.60p | 69172 |
| 12/01/2024 | 1.60p | 1.62p | 1.51p | 1.60p | 253025 |
| 11/01/2024 | 1.60p | 1.62p | 1.60p | 1.60p | 62187 |
| 10/01/2024 | 1.65p | 1.66p | 1.53p | 1.60p | 48690 |
| 09/01/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 119412 |
| 08/01/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 282073 |
| 05/01/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 12122 |
| 04/01/2024 | 1.65p | 1.70p | 1.61p | 1.70p | 52926 |
| 03/01/2024 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 02/01/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 13695 |
| 29/12/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 2106 |
| 28/12/2023 | 1.65p | 1.67p | 1.49p | 1.49p | 545708 |
| 27/12/2023 | 1.65p | 1.67p | 1.55p | 1.65p | 392977 |
| 22/12/2023 | 1.65p | 1.70p | 1.49p | 1.65p | 66664 |
| 21/12/2023 | 1.65p | 1.70p | 1.49p | 1.65p | 100207 |
| 20/12/2023 | 1.65p | 1.65p | 1.62p | 1.65p | 0 |
| 19/12/2023 | 1.65p | 1.65p | 1.62p | 1.65p | 0 |
| 18/12/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 383931 |
| 15/12/2023 | 1.65p | 1.80p | 1.65p | 1.65p | 7556 |
| 14/12/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 200000 |
| 13/12/2023 | 1.65p | 1.65p | 1.50p | 1.65p | 723850 |
| 12/12/2023 | 1.65p | 1.67p | 1.60p | 1.65p | 314529 |
| 11/12/2023 | 1.65p | 1.65p | 1.61p | 1.65p | 8620 |
| 08/12/2023 | 1.68p | 1.71p | 1.60p | 1.65p | 265752 |
| 07/12/2023 | 1.68p | 1.71p | 1.60p | 1.68p | 336688 |
| 06/12/2023 | 1.65p | 1.70p | 1.64p | 1.68p | 146192 |
| 05/12/2023 | 1.63p | 1.65p | 1.59p | 1.65p | 126007 |
| 04/12/2023 | 1.65p | 1.65p | 1.57p | 1.63p | 119385 |
| 01/12/2023 | 1.65p | 1.68p | 1.57p | 1.65p | 574955 |
| 30/11/2023 | 1.65p | 1.68p | 1.55p | 1.65p | 108664 |
| 29/11/2023 | 1.63p | 1.65p | 1.57p | 1.65p | 126760 |
| 28/11/2023 | 1.68p | 1.70p | 1.57p | 1.65p | 1066554 |
| 27/11/2023 | 1.75p | 1.90p | 1.60p | 1.70p | 523691 |
| 24/11/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 101935 |
| 23/11/2023 | 1.65p | 1.65p | 1.50p | 1.60p | 207665 |
| 22/11/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 31898 |
| 21/11/2023 | 1.65p | 1.65p | 1.57p | 1.65p | 40255 |
| 20/11/2023 | 1.65p | 1.68p | 1.64p | 1.65p | 416406 |
| 17/11/2023 | 1.65p | 1.66p | 1.55p | 1.65p | 59970 |
| 16/11/2023 | 1.75p | 1.75p | 1.60p | 1.75p | 22625 |
| 15/11/2023 | 1.70p | 1.75p | 1.60p | 1.75p | 675278 |
| 14/11/2023 | 1.75p | 1.75p | 1.60p | 1.70p | 1615273 |
| 13/11/2023 | 1.75p | 1.75p | 1.74p | 1.75p | 2823 |
| 10/11/2023 | 1.75p | 1.82p | 1.75p | 1.75p | 6000 |
| 09/11/2023 | 1.75p | 1.79p | 1.75p | 1.75p | 0 |
| 08/11/2023 | 1.75p | 1.75p | 1.74p | 1.75p | 2612 |
| 07/11/2023 | 1.75p | 1.82p | 1.75p | 1.75p | 47824 |
| 06/11/2023 | 1.75p | 1.85p | 1.74p | 1.75p | 314042 |
| 03/11/2023 | 1.75p | 1.75p | 1.74p | 1.75p | 44373 |
| 02/11/2023 | 1.75p | 1.90p | 1.75p | 1.75p | 27060 |
| 01/11/2023 | 1.75p | 1.90p | 1.74p | 1.75p | 66334 |
| 31/10/2023 | 1.70p | 1.80p | 1.70p | 1.75p | 33135 |
| 30/10/2023 | 1.70p | 1.78p | 1.67p | 1.70p | 15265 |
| 27/10/2023 | 1.78p | 1.85p | 1.66p | 1.70p | 1803112 |
| 26/10/2023 | 1.78p | 1.85p | 1.72p | 1.78p | 761911 |
| 25/10/2023 | 1.68p | 1.80p | 1.60p | 1.78p | 523264 |
| 24/10/2023 | 1.68p | 1.68p | 1.66p | 1.68p | 34426 |
| 23/10/2023 | 1.68p | 1.68p | 1.66p | 1.68p | 61007 |
| 20/10/2023 | 1.68p | 1.70p | 1.66p | 1.68p | 230000 |
| 19/10/2023 | 1.70p | 1.75p | 1.68p | 1.70p | 763708 |
| 18/10/2023 | 1.65p | 1.75p | 1.64p | 1.70p | 589451 |
| 17/10/2023 | 1.55p | 1.70p | 1.48p | 1.65p | 1714802 |
| 16/10/2023 | 1.50p | 1.60p | 1.48p | 1.50p | 554838 |
| 13/10/2023 | 1.45p | 1.55p | 1.40p | 1.55p | 639305 |
| 12/10/2023 | 1.45p | 1.60p | 1.36p | 1.45p | 15625 |
| 11/10/2023 | 1.45p | 1.48p | 1.36p | 1.45p | 115957 |
| 10/10/2023 | 1.45p | 1.49p | 1.32p | 1.45p | 92095 |
| 09/10/2023 | 1.45p | 1.49p | 1.32p | 1.45p | 84832 |
| 06/10/2023 | 1.45p | 1.57p | 1.35p | 1.45p | 455711 |
| 05/10/2023 | 1.35p | 1.39p | 1.34p | 1.35p | 64741 |
| 04/10/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 23746 |
| 03/10/2023 | 1.35p | 1.40p | 1.34p | 1.35p | 142124 |
| 02/10/2023 | 1.40p | 1.40p | 1.30p | 1.35p | 1076759 |
| 29/09/2023 | 1.40p | 1.49p | 1.33p | 1.40p | 627628 |
| 28/09/2023 | 1.40p | 1.50p | 1.30p | 1.48p | 43574 |
| 27/09/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 26/09/2023 | 1.40p | 1.44p | 1.40p | 1.40p | 34895 |
| 25/09/2023 | 1.45p | 1.48p | 1.40p | 1.40p | 41009 |
| 22/09/2023 | 1.35p | 1.48p | 1.35p | 1.45p | 178567 |
| 21/09/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 1728 |
| 20/09/2023 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
| 19/09/2023 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
| 18/09/2023 | 1.35p | 1.39p | 1.30p | 1.35p | 210004 |
| 15/09/2023 | 1.35p | 1.39p | 1.31p | 1.35p | 256195 |
| 14/09/2023 | 1.40p | 1.40p | 1.31p | 1.35p | 502423 |
| 13/09/2023 | 1.40p | 1.49p | 1.37p | 1.40p | 127759 |
| 12/09/2023 | 1.40p | 1.43p | 1.37p | 1.40p | 206961 |
| 11/09/2023 | 1.40p | 1.51p | 1.40p | 1.40p | 1505869 |
| 08/09/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 112263 |
| 07/09/2023 | 1.45p | 1.45p | 1.34p | 1.35p | 229181 |
| 06/09/2023 | 1.48p | 1.50p | 1.40p | 1.45p | 460009 |
| 05/09/2023 | 1.48p | 1.48p | 1.41p | 1.48p | 158410 |
| 04/09/2023 | 1.48p | 1.48p | 1.40p | 1.48p | 1336301 |
| 01/09/2023 | 1.48p | 1.48p | 1.48p | 1.48p | 1532 |
| 31/08/2023 | 1.48p | 1.48p | 1.40p | 1.48p | 41884 |
| 30/08/2023 | 1.48p | 1.48p | 1.40p | 1.48p | 140000 |
| 29/08/2023 | 1.48p | 1.55p | 1.40p | 1.48p | 82516 |
| 25/08/2023 | 1.53p | 1.53p | 1.48p | 1.48p | 20152 |
| 24/08/2023 | 1.53p | 1.53p | 1.50p | 1.53p | 100000 |
| 23/08/2023 | 1.53p | 1.53p | 1.50p | 1.53p | 4500 |
| 22/08/2023 | 1.53p | 1.53p | 1.50p | 1.53p | 24887 |
| 21/08/2023 | 1.53p | 1.53p | 1.50p | 1.53p | 10133 |
| 18/08/2023 | 1.53p | 1.55p | 1.50p | 1.53p | 9152 |
| 17/08/2023 | 1.53p | 1.53p | 1.50p | 1.53p | 200 |
| 16/08/2023 | 1.55p | 1.55p | 1.51p | 1.53p | 332269 |
| 15/08/2023 | 1.60p | 1.60p | 1.50p | 1.55p | 171760 |
| 14/08/2023 | 1.60p | 1.62p | 1.50p | 1.60p | 102558 |
| 11/08/2023 | 1.60p | 1.63p | 1.60p | 1.60p | 29064 |
| 10/08/2023 | 1.60p | 1.70p | 1.52p | 1.60p | 73470 |
| 09/08/2023 | 1.60p | 1.70p | 1.60p | 1.60p | 1217 |
| 08/08/2023 | 1.60p | 1.64p | 1.60p | 1.60p | 3857 |
| 07/08/2023 | 1.60p | 1.64p | 1.50p | 1.60p | 62259 |
| 04/08/2023 | 1.60p | 1.70p | 1.58p | 1.60p | 150940 |
| 03/08/2023 | 1.60p | 1.64p | 1.50p | 1.60p | 1975 |
| 02/08/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 70483 |
| 01/08/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 757961 |
| 31/07/2023 | 1.60p | 1.70p | 1.53p | 1.60p | 42246 |
| 28/07/2023 | 1.55p | 1.70p | 1.53p | 1.60p | 381064 |
| 27/07/2023 | 1.55p | 1.60p | 1.54p | 1.55p | 429687 |
| 26/07/2023 | 1.55p | 1.60p | 1.31p | 1.55p | 74300 |
| 25/07/2023 | 1.70p | 1.80p | 1.45p | 1.55p | 619011 |
| 24/07/2023 | 1.85p | 1.85p | 1.53p | 1.65p | 1116632 |
| 21/07/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 25602 |
| 20/07/2023 | 1.85p | 1.90p | 1.75p | 1.85p | 101435 |
| 19/07/2023 | 1.85p | 1.90p | 1.81p | 1.85p | 207822 |
| 18/07/2023 | 1.85p | 1.90p | 1.85p | 1.85p | 80161 |
| 17/07/2023 | 1.90p | 1.90p | 1.81p | 1.85p | 333080 |
| 14/07/2023 | 1.90p | 1.93p | 1.80p | 1.90p | 309 |
| 13/07/2023 | 1.90p | 1.93p | 1.83p | 1.90p | 348851 |
| 12/07/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 1357 |
| 11/07/2023 | 1.90p | 1.93p | 1.83p | 1.90p | 16183 |
| 10/07/2023 | 1.90p | 1.93p | 1.74p | 1.90p | 24234 |
| 07/07/2023 | 1.90p | 1.90p | 1.89p | 1.90p | 0 |
| 06/07/2023 | 1.90p | 2.00p | 1.90p | 1.90p | 10652 |
| 05/07/2023 | 1.90p | 1.93p | 1.90p | 1.90p | 879 |
| 04/07/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 3575 |
| 03/07/2023 | 1.90p | 2.00p | 1.90p | 1.90p | 9554 |
| 30/06/2023 | 1.90p | 2.00p | 1.83p | 1.90p | 619943 |
| 29/06/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 3228 |
| 28/06/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 381271 |
| 27/06/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 793474 |
| 26/06/2023 | 1.95p | 2.00p | 1.80p | 1.90p | 91472 |
| 23/06/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 15644 |
| 22/06/2023 | 1.95p | 1.95p | 1.94p | 1.95p | 406 |
| 21/06/2023 | 1.95p | 1.95p | 1.94p | 1.95p | 465 |
| 20/06/2023 | 2.00p | 2.02p | 1.90p | 1.95p | 276599 |
| 19/06/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 574284 |
| 16/06/2023 | 2.05p | 2.10p | 2.00p | 2.05p | 81877 |
| 15/06/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 50218 |
| 14/06/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 469 |
| 13/06/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 144952 |
| 12/06/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 25640 |
| 09/06/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 480 |
| 08/06/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 445 |
| 07/06/2023 | 2.05p | 2.10p | 2.05p | 2.05p | 660 |
| 06/06/2023 | 2.05p | 2.10p | 1.92p | 2.05p | 210299 |
| 05/06/2023 | 2.05p | 2.10p | 2.00p | 2.05p | 125713 |
| 02/06/2023 | 2.05p | 2.09p | 2.00p | 2.05p | 200594 |
| 01/06/2023 | 1.95p | 2.08p | 1.80p | 2.05p | 1327754 |
| 31/05/2023 | 1.95p | 2.10p | 1.90p | 1.95p | 861120 |
| 30/05/2023 | 1.95p | 2.00p | 1.80p | 1.80p | 1270229 |
| 26/05/2023 | 1.95p | 2.00p | 1.95p | 1.95p | 263136 |
| 25/05/2023 | 1.95p | 2.04p | 1.90p | 2.04p | 192012 |
| 24/05/2023 | 2.10p | 2.20p | 1.80p | 2.04p | 1256432 |
| 23/05/2023 | 2.25p | 2.25p | 2.00p | 2.10p | 528544 |
| 22/05/2023 | 2.25p | 2.35p | 2.10p | 2.25p | 493913 |
| 19/05/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 212 |
| 18/05/2023 | 2.25p | 2.40p | 2.25p | 2.25p | 338 |
| 17/05/2023 | 2.25p | 2.35p | 2.16p | 2.25p | 299500 |
| 16/05/2023 | 2.20p | 2.35p | 2.00p | 2.25p | 639738 |
| 15/05/2023 | 2.20p | 2.30p | 2.13p | 2.20p | 201615 |
| 12/05/2023 | 2.20p | 2.35p | 2.01p | 2.20p | 656684 |
| 11/05/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 53323 |
| 10/05/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 85382 |
| 09/05/2023 | 2.30p | 2.33p | 2.20p | 2.30p | 660 |
| 05/05/2023 | 2.30p | 2.40p | 2.21p | 2.30p | 151202 |
| 04/05/2023 | 2.30p | 2.34p | 2.30p | 2.30p | 22320 |
| 03/05/2023 | 2.30p | 2.34p | 2.30p | 2.30p | 170 |
| 02/05/2023 | 2.30p | 2.34p | 2.20p | 2.30p | 236298 |
| 28/04/2023 | 2.35p | 2.40p | 2.20p | 2.30p | 410028 |
| 27/04/2023 | 2.35p | 2.56p | 2.35p | 2.56p | 15607 |
*Close Price adjusted for both dividends and splits