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
Transgloble Energy Corporation NPV (DI) (TGL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/08/2019 | 114.00p | 117.00p | 114.00p | 114.00p | 2553 |
| 28/08/2019 | 117.50p | 117.50p | 114.00p | 114.00p | 0 |
| 27/08/2019 | 119.00p | 119.00p | 117.50p | 117.50p | 0 |
| 23/08/2019 | 119.00p | 121.50p | 119.00p | 119.00p | 0 |
| 22/08/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 16500 |
| 21/08/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/08/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 19/08/2019 | 119.00p | 122.92p | 119.00p | 121.50p | 3500 |
| 16/08/2019 | 119.00p | 122.92p | 116.00p | 119.00p | 1799 |
| 15/08/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/08/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 13/08/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 12/08/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 09/08/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/08/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 07/08/2019 | 120.50p | 120.50p | 115.08p | 119.00p | 1575 |
| 06/08/2019 | 125.00p | 125.00p | 120.50p | 125.00p | 0 |
| 05/08/2019 | 125.00p | 125.00p | 120.10p | 125.00p | 1000 |
| 02/08/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/08/2019 | 125.00p | 125.00p | 122.50p | 125.00p | 0 |
| 31/07/2019 | 115.00p | 124.75p | 115.00p | 122.50p | 1000 |
| 30/07/2019 | 116.00p | 116.00p | 110.00p | 112.50p | 30000 |
| 29/07/2019 | 114.50p | 119.90p | 114.50p | 116.00p | 25000 |
| 26/07/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 25/07/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 24/07/2019 | 112.50p | 114.50p | 112.50p | 114.50p | 0 |
| 23/07/2019 | 115.00p | 117.50p | 112.50p | 112.50p | 0 |
| 22/07/2019 | 120.00p | 120.00p | 115.00p | 117.50p | 2500 |
| 19/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/07/2019 | 111.00p | 120.00p | 111.00p | 120.00p | 5000 |
| 10/07/2019 | 110.00p | 111.00p | 110.00p | 111.00p | 0 |
| 09/07/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/07/2019 | 109.00p | 110.00p | 109.00p | 110.00p | 0 |
| 05/07/2019 | 109.00p | 109.00p | 107.50p | 109.00p | 0 |
| 04/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/07/2019 | 109.00p | 109.00p | 105.50p | 107.50p | 5000 |
| 02/07/2019 | 110.00p | 110.00p | 109.00p | 109.00p | 0 |
| 01/07/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/06/2019 | 108.50p | 110.00p | 108.50p | 110.00p | 0 |
| 25/06/2019 | 110.00p | 110.00p | 108.50p | 108.50p | 0 |
| 24/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/06/2019 | 114.50p | 114.50p | 110.00p | 110.00p | 30000 |
| 18/06/2019 | 113.00p | 114.50p | 113.00p | 114.50p | 0 |
| 17/06/2019 | 117.50p | 117.50p | 113.00p | 113.00p | 10000 |
| 14/06/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 13/06/2019 | 115.50p | 118.60p | 115.50p | 117.50p | 11500 |
| 12/06/2019 | 117.50p | 117.50p | 115.05p | 115.50p | 3134 |
| 11/06/2019 | 122.50p | 124.00p | 117.50p | 117.50p | 0 |
| 10/06/2019 | 121.00p | 125.00p | 121.00p | 124.00p | 41000 |
| 07/06/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/06/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/06/2019 | 120.00p | 121.00p | 120.00p | 121.00p | 0 |
| 04/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/05/2019 | 120.00p | 124.50p | 120.00p | 120.00p | 398 |
| 30/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/05/2019 | 127.50p | 132.50p | 120.00p | 120.00p | 0 |
| 23/05/2019 | 140.00p | 140.00p | 132.50p | 132.50p | 0 |
| 22/05/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/05/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/05/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/05/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/05/2019 | 140.00p | 141.00p | 140.00p | 140.00p | 0 |
| 15/05/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/05/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 13/05/2019 | 141.00p | 146.40p | 141.00p | 141.00p | 10 |
| 10/05/2019 | 140.00p | 143.00p | 140.00p | 140.00p | 0 |
| 09/05/2019 | 150.00p | 150.00p | 143.00p | 143.00p | 0 |
| 08/05/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/05/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/05/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/05/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/05/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/04/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/04/2019 | 150.00p | 159.00p | 150.00p | 150.00p | 10 |
| 26/04/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 25/04/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/04/2019 | 150.00p | 150.00p | 148.00p | 150.00p | 0 |
| 23/04/2019 | 148.00p | 148.00p | 141.00p | 148.00p | 0 |
| 18/04/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 17/04/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 16/04/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 15/04/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 12/04/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 11/04/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 10/04/2019 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 09/04/2019 | 141.00p | 141.00p | 140.00p | 141.00p | 0 |
| 08/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/03/2019 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 27/03/2019 | 147.50p | 147.50p | 142.50p | 142.50p | 0 |
| 26/03/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 25/03/2019 | 162.50p | 162.50p | 147.50p | 147.50p | 0 |
| 22/03/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/03/2019 | 160.00p | 162.50p | 160.00p | 162.50p | 0 |
| 20/03/2019 | 162.50p | 170.00p | 162.50p | 162.50p | 250 |
| 19/03/2019 | 162.50p | 165.00p | 155.00p | 162.50p | 1455 |
| 18/03/2019 | 159.00p | 166.20p | 150.00p | 162.50p | 7422 |
| 15/03/2019 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 14/03/2019 | 159.00p | 162.50p | 159.00p | 159.00p | 0 |
| 13/03/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/03/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 11/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 05/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 01/03/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 27/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 26/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 25/02/2019 | 157.00p | 160.00p | 157.00p | 160.00p | 0 |
| 22/02/2019 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 21/02/2019 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 20/02/2019 | 154.50p | 157.00p | 152.00p | 157.00p | 98 |
| 19/02/2019 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
| 18/02/2019 | 154.50p | 154.50p | 150.00p | 154.50p | 0 |
| 15/02/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/02/2019 | 145.00p | 150.00p | 145.00p | 150.00p | 0 |
| 13/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 01/02/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 31/01/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 30/01/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 29/01/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 28/01/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/01/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 24/01/2019 | 145.00p | 155.00p | 142.50p | 142.50p | 0 |
| 23/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 15/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/01/2019 | 157.50p | 157.50p | 155.00p | 155.00p | 0 |
| 11/01/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/01/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 09/01/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/01/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/01/2019 | 155.00p | 157.50p | 155.00p | 157.50p | 0 |
| 04/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/01/2019 | 152.50p | 159.85p | 152.50p | 155.00p | 680 |
| 02/01/2019 | 147.50p | 152.50p | 147.50p | 152.50p | 0 |
| 31/12/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 28/12/2018 | 145.50p | 147.50p | 145.50p | 147.50p | 0 |
| 27/12/2018 | 145.50p | 147.50p | 145.50p | 147.50p | 0 |
| 24/12/2018 | 145.50p | 147.50p | 145.50p | 147.50p | 0 |
| 21/12/2018 | 150.50p | 152.50p | 147.50p | 147.50p | 0 |
| 20/12/2018 | 150.50p | 155.00p | 150.50p | 152.50p | 132 |
| 19/12/2018 | 150.50p | 152.50p | 150.50p | 152.50p | 0 |
| 18/12/2018 | 150.50p | 152.50p | 150.50p | 152.50p | 0 |
| 17/12/2018 | 157.50p | 162.50p | 152.50p | 152.50p | 0 |
| 14/12/2018 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 13/12/2018 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/12/2018 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/12/2018 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 10/12/2018 | 170.00p | 170.00p | 165.00p | 165.00p | 0 |
| 07/12/2018 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/12/2018 | 173.00p | 173.00p | 170.00p | 170.00p | 0 |
| 05/12/2018 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 04/12/2018 | 173.00p | 175.25p | 173.00p | 173.00p | 2182 |
| 03/12/2018 | 170.00p | 177.50p | 170.00p | 177.50p | 0 |
| 30/11/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 29/11/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 28/11/2018 | 177.50p | 180.00p | 177.50p | 177.50p | 0 |
| 27/11/2018 | 180.00p | 182.50p | 180.00p | 180.00p | 0 |
| 26/11/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 23/11/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 22/11/2018 | 180.00p | 182.50p | 182.50p | 182.50p | 0 |
| 21/11/2018 | 180.00p | 182.50p | 180.00p | 182.50p | 0 |
| 20/11/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 19/11/2018 | 182.50p | 182.50p | 177.50p | 182.50p | 0 |
| 16/11/2018 | 175.00p | 177.50p | 175.00p | 177.50p | 556 |
| 15/11/2018 | 175.00p | 177.50p | 177.50p | 177.50p | 0 |
| 14/11/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 13/11/2018 | 175.00p | 177.50p | 175.00p | 177.50p | 0 |
*Close Price adjusted for both dividends and splits