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:
- Add Afentra (AET) by Gaurav Sharma in The Motley Fool
- Buy AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Sell Various Eateries (VARE) by Steve Moore in ShareProphets
- Sell Hemogenyx Pharmaceuticals (HEMO) by Tom Winnifrith in ShareProphets
- Neutral Vistry Group (VTY) by Citi
- Sell Drax Group (DRX) by Citi
- Neutral Diploma (DPLM) by Citi
- Buy Croda International (CRDA) by UBS
- Sell Vistry Group (VTY) by UBS
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Hold Morgan Advanced Materials (MGAM) by Deutsche Bank
- Buy Forterra (FORT) by Deutsche Bank
- Overweight DCC (CDI) (DCC) by JP Morgan
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Overweight BAE Systems (BA.) by JP Morgan
- Equal Weight Antofagasta (ANTO) by Barclays
- Buy Wheaton Precious Metals Corp.NPV (CDI) (WPM) by Berenberg
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Pan African Resources (PAF) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
Urals Energy Public Co Ltd. (DI) (UEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 22/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 21/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 14/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 11/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 10/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 09/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 08/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 07/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 04/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 03/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 02/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 01/10/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 30/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 27/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 26/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 24/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 23/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 20/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 13/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 12/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 11/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 10/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 09/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 06/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 05/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 04/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 03/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 02/09/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 30/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 29/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 28/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 27/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 23/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 22/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 21/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 20/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 14/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 13/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 12/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 09/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 08/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 07/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 06/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 05/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 02/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 01/08/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 31/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 30/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 29/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 26/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 24/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 23/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 22/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 12/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 11/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 10/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 09/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 08/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 05/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 04/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 03/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 02/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 01/07/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 28/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 27/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 26/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 24/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 21/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 20/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 14/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 13/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 12/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 11/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 10/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 07/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 06/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 05/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 04/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 03/06/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 31/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 30/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 29/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 28/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 24/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 23/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 22/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 21/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 20/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 14/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 13/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 10/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 09/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 08/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 07/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 03/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 02/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 01/05/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 30/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 29/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 26/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 24/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 23/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 12/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 11/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 10/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 09/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 08/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 05/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 04/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 03/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 02/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 01/04/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 29/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 28/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 27/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 26/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 22/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 21/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 20/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 14/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 13/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 12/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 11/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 08/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 07/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 06/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 05/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 04/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 01/03/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 28/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 27/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 26/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 22/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 21/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 20/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 14/02/2019 | 33.00p | 38.00p | 38.00p | 38.00p | 0 |
| 13/02/2019 | 34.00p | 34.00p | 32.50p | 33.00p | 1000 |
| 12/02/2019 | 31.50p | 40.90p | 31.15p | 34.00p | 38257 |
| 11/02/2019 | 30.50p | 32.94p | 30.50p | 31.50p | 2794 |
| 08/02/2019 | 31.50p | 32.15p | 30.04p | 30.50p | 6587 |
| 07/02/2019 | 33.50p | 35.00p | 31.50p | 31.50p | 7899 |
| 06/02/2019 | 32.50p | 40.00p | 31.85p | 33.50p | 60436 |
| 05/02/2019 | 37.00p | 37.00p | 31.15p | 32.50p | 4012 |
| 04/02/2019 | 34.50p | 43.44p | 34.50p | 37.00p | 59352 |
| 01/02/2019 | 35.50p | 37.90p | 33.00p | 34.50p | 31753 |
| 31/01/2019 | 34.00p | 40.00p | 34.00p | 35.50p | 19531 |
| 30/01/2019 | 32.50p | 39.94p | 31.64p | 34.00p | 25032 |
| 29/01/2019 | 39.00p | 49.96p | 31.06p | 32.50p | 60373 |
| 28/01/2019 | 37.50p | 44.25p | 36.50p | 39.00p | 26510 |
| 25/01/2019 | 29.50p | 44.22p | 29.50p | 37.50p | 83804 |
| 24/01/2019 | 29.00p | 33.00p | 29.00p | 29.50p | 2303 |
| 23/01/2019 | 29.00p | 33.00p | 29.00p | 29.00p | 3846 |
| 22/01/2019 | 29.00p | 32.84p | 29.00p | 29.00p | 5371 |
| 21/01/2019 | 29.00p | 33.00p | 25.00p | 29.00p | 3852 |
| 18/01/2019 | 25.50p | 32.11p | 25.50p | 29.00p | 14787 |
| 17/01/2019 | 26.50p | 26.50p | 25.00p | 25.50p | 16050 |
| 16/01/2019 | 26.50p | 27.90p | 26.50p | 26.50p | 2000 |
| 15/01/2019 | 27.00p | 27.00p | 25.20p | 26.50p | 20559 |
| 14/01/2019 | 27.00p | 27.00p | 26.60p | 27.00p | 300 |
| 11/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/01/2019 | 27.00p | 27.00p | 26.60p | 27.00p | 2621 |
*Close Price adjusted for both dividends and splits