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:
- 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/12/2020 | 3.50p | 3.90p | 3.20p | 3.50p | 219625 |
| 01/12/2020 | 3.50p | 4.00p | 3.50p | 3.50p | 248196 |
| 30/11/2020 | 3.50p | 3.63p | 3.07p | 3.50p | 39688 |
| 27/11/2020 | 3.50p | 3.64p | 3.07p | 3.50p | 123314 |
| 26/11/2020 | 3.50p | 3.66p | 3.01p | 3.50p | 142835 |
| 25/11/2020 | 3.50p | 3.92p | 3.01p | 3.50p | 281216 |
| 24/11/2020 | 3.50p | 3.92p | 3.35p | 3.50p | 345139 |
| 23/11/2020 | 3.50p | 3.88p | 3.30p | 3.50p | 16011 |
| 20/11/2020 | 3.50p | 4.00p | 3.00p | 3.50p | 1049737 |
| 19/11/2020 | 3.50p | 3.72p | 3.50p | 3.50p | 3442 |
| 18/11/2020 | 3.50p | 3.72p | 3.25p | 3.50p | 146816 |
| 17/11/2020 | 3.50p | 3.50p | 3.00p | 3.50p | 95118 |
| 16/11/2020 | 3.50p | 4.00p | 3.20p | 3.50p | 261623 |
| 13/11/2020 | 3.50p | 4.00p | 3.16p | 3.50p | 440745 |
| 12/11/2020 | 3.50p | 3.88p | 3.30p | 3.50p | 209585 |
| 11/11/2020 | 3.50p | 4.00p | 3.50p | 3.50p | 458919 |
| 10/11/2020 | 4.00p | 4.15p | 3.00p | 3.50p | 1790286 |
| 09/11/2020 | 4.00p | 4.00p | 3.50p | 4.00p | 329068 |
| 06/11/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 842315 |
| 05/11/2020 | 4.00p | 4.37p | 3.50p | 4.00p | 70960 |
| 04/11/2020 | 4.25p | 4.50p | 3.50p | 4.00p | 325831 |
| 03/11/2020 | 4.75p | 4.93p | 4.20p | 4.25p | 632263 |
| 02/11/2020 | 3.50p | 5.45p | 3.50p | 4.75p | 614477 |
| 30/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/10/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/10/2020 | 4.25p | 4.50p | 3.25p | 4.25p | 170000 |
| 05/10/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 172272 |
| 02/10/2020 | 4.25p | 4.44p | 4.06p | 4.25p | 55807 |
| 01/10/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 119240 |
| 30/09/2020 | 4.25p | 4.50p | 4.16p | 4.25p | 135136 |
| 29/09/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 235694 |
| 28/09/2020 | 4.50p | 4.50p | 4.00p | 4.25p | 323329 |
| 25/09/2020 | 4.50p | 5.00p | 4.15p | 4.50p | 13480 |
| 24/09/2020 | 4.50p | 4.90p | 4.50p | 4.50p | 42500 |
| 23/09/2020 | 4.50p | 4.74p | 4.10p | 4.50p | 42330 |
| 22/09/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/09/2020 | 4.50p | 4.50p | 4.10p | 4.50p | 48482 |
| 18/09/2020 | 4.50p | 4.80p | 4.05p | 4.50p | 388265 |
| 17/09/2020 | 4.50p | 4.50p | 4.00p | 4.25p | 122484 |
| 16/09/2020 | 4.50p | 4.81p | 4.00p | 4.50p | 244085 |
| 15/09/2020 | 4.50p | 4.85p | 4.00p | 4.50p | 76836 |
| 14/09/2020 | 4.75p | 5.00p | 4.00p | 4.50p | 184160 |
| 11/09/2020 | 5.25p | 5.50p | 4.50p | 4.75p | 169150 |
| 10/09/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 8800 |
| 09/09/2020 | 5.25p | 5.41p | 5.00p | 5.25p | 52915 |
| 08/09/2020 | 4.75p | 6.23p | 4.75p | 5.25p | 509163 |
| 07/09/2020 | 5.00p | 5.00p | 4.62p | 4.75p | 31250 |
| 04/09/2020 | 4.75p | 4.99p | 4.62p | 4.75p | 156892 |
| 03/09/2020 | 5.00p | 5.00p | 4.75p | 4.75p | 66200 |
| 02/09/2020 | 5.00p | 5.25p | 4.50p | 5.00p | 490292 |
| 01/09/2020 | 5.00p | 5.22p | 4.50p | 5.00p | 16683 |
| 28/08/2020 | 5.00p | 5.25p | 4.62p | 5.00p | 54030 |
| 27/08/2020 | 5.00p | 5.22p | 5.00p | 5.00p | 5415 |
| 26/08/2020 | 4.75p | 5.25p | 4.75p | 5.00p | 132020 |
| 25/08/2020 | 5.25p | 5.25p | 4.50p | 4.75p | 340034 |
| 24/08/2020 | 5.25p | 5.41p | 4.80p | 5.25p | 210033 |
| 21/08/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 594540 |
| 20/08/2020 | 5.50p | 5.68p | 5.00p | 5.25p | 245244 |
| 19/08/2020 | 5.25p | 5.29p | 5.00p | 5.25p | 95018 |
| 18/08/2020 | 5.25p | 5.50p | 5.00p | 5.25p | 319222 |
| 17/08/2020 | 5.75p | 5.75p | 5.00p | 5.25p | 327072 |
| 14/08/2020 | 6.00p | 6.50p | 5.50p | 5.75p | 553949 |
| 13/08/2020 | 6.25p | 6.50p | 5.65p | 6.00p | 558059 |
| 12/08/2020 | 6.25p | 6.35p | 6.00p | 6.25p | 185000 |
| 11/08/2020 | 6.25p | 6.90p | 6.00p | 6.25p | 654936 |
| 10/08/2020 | 6.25p | 6.50p | 6.00p | 6.25p | 672892 |
| 07/08/2020 | 6.75p | 7.00p | 6.00p | 6.25p | 753654 |
| 06/08/2020 | 7.25p | 7.25p | 6.21p | 6.75p | 181796 |
| 05/08/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 97704 |
| 04/08/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 94543 |
| 03/08/2020 | 7.25p | 7.31p | 7.25p | 7.25p | 3317 |
| 31/07/2020 | 7.00p | 7.31p | 6.68p | 7.25p | 28546 |
| 30/07/2020 | 7.25p | 7.31p | 6.68p | 7.25p | 64304 |
| 29/07/2020 | 7.25p | 7.25p | 6.70p | 7.25p | 6059 |
| 28/07/2020 | 7.25p | 8.00p | 6.68p | 7.25p | 60065 |
| 27/07/2020 | 7.25p | 7.39p | 6.66p | 7.25p | 55325 |
| 24/07/2020 | 7.25p | 7.45p | 7.00p | 7.25p | 100000 |
| 23/07/2020 | 7.25p | 7.43p | 6.66p | 7.25p | 9661 |
| 22/07/2020 | 7.25p | 7.43p | 6.50p | 7.25p | 10142 |
| 21/07/2020 | 7.50p | 7.50p | 6.01p | 7.25p | 274247 |
| 20/07/2020 | 7.00p | 7.98p | 6.58p | 7.50p | 161358 |
| 17/07/2020 | 6.75p | 6.75p | 6.57p | 6.75p | 31476 |
| 16/07/2020 | 6.75p | 7.41p | 6.54p | 6.75p | 28740 |
| 15/07/2020 | 6.75p | 7.00p | 6.54p | 6.75p | 249359 |
| 14/07/2020 | 7.50p | 7.93p | 6.00p | 6.75p | 542982 |
| 13/07/2020 | 7.75p | 7.75p | 7.00p | 7.50p | 101328 |
| 10/07/2020 | 7.75p | 7.85p | 7.01p | 7.75p | 231815 |
| 09/07/2020 | 7.75p | 8.50p | 7.00p | 7.75p | 88050 |
| 08/07/2020 | 8.25p | 8.25p | 7.00p | 7.75p | 70071 |
| 07/07/2020 | 9.25p | 10.25p | 7.50p | 8.25p | 498572 |
| 06/07/2020 | 8.50p | 8.69p | 8.00p | 8.50p | 135975 |
| 03/07/2020 | 8.75p | 9.00p | 8.50p | 8.50p | 36902 |
| 02/07/2020 | 8.50p | 9.00p | 8.50p | 8.75p | 20640 |
| 01/07/2020 | 8.50p | 9.00p | 8.00p | 8.50p | 38110 |
| 30/06/2020 | 9.00p | 9.60p | 8.00p | 8.50p | 135502 |
| 29/06/2020 | 9.75p | 9.75p | 9.00p | 9.50p | 94939 |
| 26/06/2020 | 9.75p | 10.17p | 9.75p | 9.75p | 9715 |
| 25/06/2020 | 9.75p | 10.20p | 9.00p | 9.75p | 32901 |
| 24/06/2020 | 10.25p | 10.99p | 9.22p | 9.75p | 83513 |
| 23/06/2020 | 9.83p | 10.64p | 9.31p | 10.08p | 98948 |
| 22/06/2020 | 9.75p | 10.44p | 9.22p | 9.83p | 277300 |
| 19/06/2020 | 8.50p | 10.00p | 8.40p | 9.75p | 287473 |
| 18/06/2020 | 8.50p | 8.90p | 8.37p | 8.50p | 27506 |
| 17/06/2020 | 8.50p | 8.90p | 8.40p | 8.50p | 99515 |
| 16/06/2020 | 8.50p | 8.90p | 8.37p | 8.50p | 4812 |
| 15/06/2020 | 8.25p | 8.88p | 8.25p | 8.50p | 32140 |
| 12/06/2020 | 8.50p | 8.90p | 8.36p | 8.50p | 97665 |
| 11/06/2020 | 8.25p | 8.90p | 8.25p | 8.50p | 299653 |
| 10/06/2020 | 9.25p | 9.25p | 8.00p | 8.25p | 386593 |
| 09/06/2020 | 9.50p | 9.99p | 8.73p | 9.25p | 89460 |
| 08/06/2020 | 9.00p | 10.50p | 8.95p | 9.50p | 458131 |
| 05/06/2020 | 8.00p | 9.90p | 8.00p | 9.00p | 512043 |
| 04/06/2020 | 8.00p | 8.50p | 7.72p | 8.25p | 241786 |
| 03/06/2020 | 8.00p | 8.35p | 7.72p | 8.00p | 226126 |
| 02/06/2020 | 8.00p | 8.38p | 7.72p | 8.00p | 105494 |
| 01/06/2020 | 8.00p | 8.31p | 7.47p | 8.00p | 172277 |
| 29/05/2020 | 8.00p | 8.33p | 7.66p | 8.00p | 5450 |
| 28/05/2020 | 8.25p | 8.48p | 7.60p | 8.00p | 622564 |
| 27/05/2020 | 8.25p | 8.50p | 7.65p | 8.25p | 373254 |
| 26/05/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 223435 |
| 22/05/2020 | 8.25p | 8.29p | 7.80p | 8.25p | 312586 |
| 21/05/2020 | 8.25p | 8.33p | 8.05p | 8.25p | 82265 |
| 20/05/2020 | 8.25p | 8.33p | 8.05p | 8.25p | 121903 |
| 19/05/2020 | 8.25p | 8.45p | 8.01p | 8.25p | 179721 |
| 18/05/2020 | 8.50p | 8.62p | 8.02p | 8.25p | 140668 |
| 15/05/2020 | 8.50p | 9.00p | 8.00p | 8.50p | 12556 |
| 14/05/2020 | 8.50p | 8.69p | 8.11p | 8.50p | 22161 |
| 13/05/2020 | 8.50p | 8.90p | 8.11p | 8.50p | 60628 |
| 12/05/2020 | 8.50p | 8.90p | 8.32p | 8.50p | 18425 |
| 11/05/2020 | 8.50p | 8.95p | 8.31p | 8.50p | 51859 |
| 07/05/2020 | 8.50p | 8.99p | 8.31p | 8.50p | 49636 |
| 06/05/2020 | 8.50p | 8.95p | 8.15p | 8.50p | 215439 |
| 05/05/2020 | 8.00p | 8.95p | 7.58p | 8.50p | 276547 |
| 04/05/2020 | 8.00p | 8.22p | 7.50p | 8.00p | 28818 |
| 01/05/2020 | 8.75p | 9.00p | 7.55p | 8.00p | 340591 |
| 30/04/2020 | 9.25p | 9.28p | 8.50p | 8.75p | 171383 |
| 29/04/2020 | 9.00p | 9.50p | 8.50p | 9.25p | 195460 |
| 28/04/2020 | 8.75p | 10.00p | 8.25p | 9.00p | 778826 |
| 27/04/2020 | 8.50p | 9.00p | 8.25p | 8.75p | 480876 |
| 24/04/2020 | 7.75p | 9.00p | 7.38p | 8.50p | 534846 |
| 23/04/2020 | 8.00p | 8.22p | 7.50p | 7.50p | 263215 |
| 22/04/2020 | 8.00p | 8.10p | 7.15p | 7.75p | 72990 |
| 21/04/2020 | 9.25p | 9.25p | 7.50p | 8.00p | 367970 |
| 20/04/2020 | 9.25p | 11.90p | 8.00p | 9.25p | 2100933 |
| 17/04/2020 | 7.50p | 9.80p | 7.39p | 9.25p | 1920165 |
| 16/04/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 55765 |
| 15/04/2020 | 7.50p | 7.80p | 7.00p | 7.25p | 295481 |
| 14/04/2020 | 7.00p | 7.94p | 6.85p | 7.50p | 278559 |
| 09/04/2020 | 7.25p | 7.25p | 6.58p | 7.00p | 330600 |
| 08/04/2020 | 7.50p | 7.50p | 7.02p | 7.25p | 22409 |
| 07/04/2020 | 7.25p | 7.50p | 7.01p | 7.50p | 93583 |
| 06/04/2020 | 7.50p | 7.95p | 5.55p | 7.40p | 482338 |
| 03/04/2020 | 7.50p | 8.00p | 7.35p | 7.50p | 98694 |
| 02/04/2020 | 7.75p | 8.32p | 7.45p | 7.50p | 377824 |
| 01/04/2020 | 8.25p | 8.80p | 7.15p | 7.75p | 563552 |
| 31/03/2020 | 6.50p | 15.00p | 6.50p | 8.25p | 4554578 |
| 30/03/2020 | 6.75p | 7.00p | 6.05p | 6.50p | 153048 |
| 27/03/2020 | 5.00p | 7.00p | 5.00p | 6.75p | 342957 |
| 26/03/2020 | 5.00p | 5.39p | 5.00p | 5.00p | 71259 |
| 25/03/2020 | 5.00p | 5.31p | 4.50p | 5.00p | 220470 |
| 24/03/2020 | 4.25p | 5.40p | 4.01p | 5.00p | 555503 |
| 23/03/2020 | 4.25p | 4.25p | 3.55p | 4.25p | 50000 |
| 20/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 144169 |
| 19/03/2020 | 4.75p | 4.75p | 3.50p | 4.25p | 45809 |
| 18/03/2020 | 5.25p | 5.25p | 3.55p | 4.75p | 166266 |
| 17/03/2020 | 6.50p | 6.55p | 4.15p | 5.25p | 280848 |
| 16/03/2020 | 6.50p | 6.70p | 5.65p | 6.50p | 87843 |
| 13/03/2020 | 6.25p | 6.75p | 6.02p | 6.50p | 257067 |
| 12/03/2020 | 6.50p | 6.70p | 6.00p | 6.25p | 149892 |
| 11/03/2020 | 7.25p | 7.25p | 6.80p | 6.80p | 23819 |
| 10/03/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 99369 |
| 09/03/2020 | 8.00p | 8.00p | 7.00p | 7.25p | 52021 |
| 06/03/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 391526 |
| 05/03/2020 | 8.75p | 8.90p | 8.00p | 8.25p | 564882 |
| 04/03/2020 | 9.25p | 9.25p | 8.50p | 8.75p | 266323 |
| 03/03/2020 | 9.25p | 9.36p | 9.00p | 9.25p | 256781 |
| 02/03/2020 | 9.50p | 10.80p | 9.00p | 9.25p | 697300 |
| 28/02/2020 | 9.50p | 9.50p | 8.00p | 9.00p | 1006294 |
| 27/02/2020 | 11.25p | 11.50p | 10.00p | 10.25p | 265338 |
| 26/02/2020 | 13.25p | 14.00p | 11.00p | 11.25p | 373323 |
| 25/02/2020 | 13.00p | 13.30p | 12.50p | 12.75p | 138110 |
| 24/02/2020 | 13.75p | 13.75p | 12.50p | 13.00p | 312561 |
| 21/02/2020 | 14.25p | 14.47p | 13.00p | 13.75p | 508285 |
| 20/02/2020 | 14.25p | 14.25p | 13.70p | 14.25p | 80072 |
*Close Price adjusted for both dividends and splits