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
Cabot Energy (CAB) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/12/2019 | 1.50p | 1.75p | 1.25p | 1.50p | 377849 |
| 29/11/2019 | 1.75p | 1.75p | 1.25p | 1.50p | 311337 |
| 28/11/2019 | 1.75p | 1.80p | 1.51p | 1.75p | 508993 |
| 27/11/2019 | 1.75p | 1.88p | 1.50p | 1.75p | 204670 |
| 26/11/2019 | 1.88p | 1.90p | 1.55p | 1.75p | 208750 |
| 25/11/2019 | 2.38p | 2.38p | 1.75p | 1.88p | 220116 |
| 22/11/2019 | 2.38p | 2.38p | 2.10p | 2.38p | 102370 |
| 21/11/2019 | 1.88p | 2.71p | 1.63p | 2.38p | 184817 |
| 20/11/2019 | 1.88p | 1.88p | 1.63p | 1.88p | 31667 |
| 19/11/2019 | 1.88p | 2.20p | 1.50p | 1.88p | 45562 |
| 18/11/2019 | 2.00p | 2.00p | 1.55p | 1.88p | 120561 |
| 15/11/2019 | 2.00p | 2.20p | 1.75p | 2.00p | 44055 |
| 14/11/2019 | 2.25p | 2.25p | 1.75p | 2.00p | 597727 |
| 13/11/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 748376 |
| 12/11/2019 | 2.25p | 2.50p | 2.00p | 2.25p | 141853 |
| 11/11/2019 | 2.25p | 2.50p | 2.10p | 2.50p | 268083 |
| 08/11/2019 | 2.63p | 2.63p | 2.25p | 2.50p | 355492 |
| 07/11/2019 | 2.38p | 3.00p | 2.25p | 2.63p | 97565 |
| 06/11/2019 | 2.13p | 2.50p | 1.75p | 2.38p | 79584 |
| 05/11/2019 | 1.75p | 2.40p | 1.53p | 2.13p | 231203 |
| 04/11/2019 | 1.75p | 1.90p | 1.52p | 1.75p | 1030742 |
| 01/11/2019 | 1.75p | 1.75p | 1.50p | 1.75p | 38736 |
| 31/10/2019 | 1.75p | 1.93p | 1.51p | 1.75p | 116192 |
| 30/10/2019 | 1.75p | 1.95p | 1.56p | 1.75p | 412862 |
| 29/10/2019 | 2.00p | 2.56p | 1.34p | 2.00p | 1704696 |
| 28/10/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 2 |
| 25/10/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 4 |
| 24/10/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 9486 |
| 23/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2019 | 3.75p | 3.84p | 3.50p | 3.75p | 1930 |
| 18/10/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 9544 |
| 17/10/2019 | 3.75p | 3.85p | 3.75p | 3.75p | 1246 |
| 16/10/2019 | 3.75p | 3.85p | 3.58p | 3.75p | 5163 |
| 15/10/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 1285 |
| 14/10/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 1891 |
| 11/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/10/2019 | 3.75p | 4.00p | 3.58p | 3.75p | 20010 |
| 08/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/10/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 36425 |
| 04/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/10/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 345 |
| 02/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/10/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 25 |
| 30/09/2019 | 3.75p | 4.00p | 3.58p | 3.75p | 232 |
| 27/09/2019 | 3.75p | 4.00p | 3.56p | 3.75p | 28253 |
| 26/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/09/2019 | 3.75p | 4.00p | 3.55p | 3.75p | 1108 |
| 24/09/2019 | 3.75p | 3.75p | 3.56p | 3.75p | 1140 |
| 23/09/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 22 |
| 20/09/2019 | 3.75p | 4.00p | 3.75p | 3.75p | 1919 |
| 19/09/2019 | 3.75p | 4.00p | 3.75p | 3.75p | 10000 |
| 18/09/2019 | 4.00p | 4.24p | 4.00p | 4.00p | 11615 |
| 17/09/2019 | 4.00p | 4.25p | 3.65p | 4.00p | 56706 |
| 16/09/2019 | 4.00p | 4.00p | 3.65p | 4.00p | 193 |
| 13/09/2019 | 4.00p | 4.00p | 3.65p | 4.00p | 31677 |
| 12/09/2019 | 4.00p | 4.00p | 3.65p | 4.00p | 307 |
| 11/09/2019 | 4.00p | 4.00p | 3.65p | 4.00p | 11 |
| 10/09/2019 | 4.25p | 4.25p | 3.55p | 4.00p | 258938 |
| 09/09/2019 | 5.13p | 5.13p | 4.00p | 4.25p | 539307 |
| 06/09/2019 | 4.00p | 6.40p | 4.00p | 5.13p | 1942270 |
| 05/09/2019 | 4.00p | 4.17p | 3.63p | 4.00p | 3145 |
| 04/09/2019 | 4.00p | 4.17p | 3.63p | 4.00p | 20001 |
| 03/09/2019 | 4.50p | 4.63p | 3.60p | 4.00p | 331708 |
| 02/09/2019 | 3.63p | 5.00p | 3.63p | 4.50p | 947118 |
| 30/08/2019 | 3.63p | 3.65p | 3.50p | 3.50p | 65671 |
| 29/08/2019 | 3.63p | 3.63p | 3.53p | 3.63p | 3913 |
| 28/08/2019 | 3.63p | 3.75p | 3.53p | 3.63p | 95275 |
| 27/08/2019 | 3.63p | 3.75p | 3.53p | 3.63p | 6451 |
| 23/08/2019 | 3.65p | 3.70p | 3.30p | 3.63p | 540529 |
| 22/08/2019 | 3.95p | 3.95p | 3.75p | 3.75p | 2048 |
| 21/08/2019 | 3.95p | 3.99p | 3.75p | 3.95p | 30020 |
| 20/08/2019 | 4.13p | 4.13p | 3.50p | 3.95p | 382595 |
| 19/08/2019 | 4.25p | 4.25p | 4.05p | 4.25p | 20 |
| 16/08/2019 | 4.50p | 4.68p | 4.25p | 4.25p | 6116 |
| 15/08/2019 | 4.63p | 4.68p | 4.50p | 4.50p | 1561 |
| 14/08/2019 | 4.25p | 4.60p | 4.05p | 4.50p | 52160 |
| 13/08/2019 | 4.45p | 4.50p | 4.00p | 4.25p | 363986 |
| 12/08/2019 | 5.38p | 5.38p | 4.10p | 4.45p | 123325 |
| 09/08/2019 | 4.75p | 5.38p | 4.75p | 5.38p | 2828 |
| 08/08/2019 | 5.38p | 5.38p | 4.75p | 4.75p | 49281 |
| 07/08/2019 | 5.38p | 5.49p | 5.10p | 5.38p | 23917 |
| 06/08/2019 | 5.88p | 5.88p | 5.00p | 5.38p | 507231 |
| 05/08/2019 | 5.75p | 5.93p | 5.50p | 5.88p | 1107 |
| 02/08/2019 | 6.00p | 6.45p | 5.75p | 5.75p | 30310 |
| 01/08/2019 | 8.75p | 8.75p | 5.88p | 6.00p | 498287 |
| 31/07/2019 | 8.75p | 8.80p | 8.50p | 8.75p | 9630 |
| 30/07/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 125 |
| 29/07/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 200 |
| 26/07/2019 | 8.75p | 8.95p | 8.55p | 8.75p | 66853 |
| 25/07/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 37058 |
| 24/07/2019 | 9.00p | 9.25p | 8.55p | 9.00p | 15355 |
| 23/07/2019 | 9.00p | 9.00p | 8.55p | 9.00p | 545 |
| 22/07/2019 | 9.00p | 9.25p | 8.55p | 9.00p | 118965 |
| 19/07/2019 | 9.00p | 9.00p | 8.80p | 9.00p | 11898 |
| 18/07/2019 | 9.00p | 9.00p | 8.80p | 9.00p | 67 |
| 17/07/2019 | 9.00p | 9.40p | 8.80p | 9.00p | 16605 |
| 16/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/07/2019 | 9.00p | 9.20p | 9.00p | 9.00p | 0 |
| 12/07/2019 | 9.00p | 9.44p | 8.80p | 9.20p | 53263 |
| 11/07/2019 | 9.00p | 9.20p | 8.50p | 9.00p | 50367 |
| 10/07/2019 | 9.25p | 9.45p | 8.52p | 9.00p | 120630 |
| 09/07/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 398 |
| 08/07/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 421 |
| 05/07/2019 | 9.25p | 9.65p | 8.52p | 9.25p | 4652 |
| 04/07/2019 | 9.25p | 9.65p | 8.52p | 9.25p | 18610 |
| 03/07/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 62 |
| 02/07/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 368 |
| 01/07/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/06/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 56 |
| 27/06/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 5 |
| 26/06/2019 | 9.25p | 9.70p | 8.50p | 9.48p | 39215 |
| 25/06/2019 | 9.25p | 9.71p | 8.50p | 9.25p | 12100 |
| 24/06/2019 | 9.25p | 9.45p | 8.52p | 9.25p | 2603 |
| 21/06/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 373 |
| 20/06/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 215 |
| 19/06/2019 | 9.25p | 9.48p | 8.52p | 9.25p | 11722 |
| 18/06/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/06/2019 | 9.25p | 9.25p | 8.52p | 9.25p | 114 |
| 14/06/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/06/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/06/2019 | 9.25p | 9.67p | 9.25p | 9.25p | 2833 |
| 11/06/2019 | 9.25p | 9.67p | 8.52p | 9.25p | 1244 |
| 10/06/2019 | 9.25p | 9.25p | 8.50p | 9.25p | 700 |
| 07/06/2019 | 9.25p | 9.93p | 8.50p | 9.25p | 1637 |
| 06/06/2019 | 10.00p | 10.00p | 8.78p | 9.25p | 49009 |
| 05/06/2019 | 10.00p | 10.40p | 9.00p | 10.00p | 4459 |
| 04/06/2019 | 10.00p | 10.00p | 9.10p | 10.00p | 4663 |
| 03/06/2019 | 10.00p | 10.00p | 9.10p | 10.00p | 47 |
| 31/05/2019 | 10.00p | 10.00p | 9.63p | 10.00p | 91 |
| 30/05/2019 | 10.00p | 10.00p | 9.60p | 10.00p | 12015 |
| 29/05/2019 | 10.00p | 10.85p | 9.55p | 10.00p | 63438 |
| 28/05/2019 | 10.00p | 10.00p | 9.60p | 10.00p | 171 |
| 24/05/2019 | 10.00p | 10.00p | 9.60p | 10.00p | 28 |
| 23/05/2019 | 10.00p | 10.85p | 9.55p | 10.00p | 1440 |
| 22/05/2019 | 10.00p | 10.00p | 9.55p | 10.00p | 12 |
| 21/05/2019 | 10.00p | 10.00p | 9.52p | 10.00p | 69 |
| 20/05/2019 | 10.00p | 10.90p | 10.00p | 10.00p | 750 |
| 17/05/2019 | 10.00p | 10.00p | 9.52p | 10.00p | 40 |
| 16/05/2019 | 10.00p | 10.00p | 9.52p | 10.00p | 312 |
| 15/05/2019 | 11.50p | 11.50p | 9.52p | 10.00p | 130937 |
| 14/05/2019 | 11.50p | 11.84p | 11.50p | 11.50p | 2736 |
| 13/05/2019 | 11.50p | 11.84p | 11.05p | 11.50p | 79415 |
| 10/05/2019 | 11.50p | 11.50p | 11.25p | 11.50p | 8933 |
| 09/05/2019 | 11.50p | 11.89p | 11.25p | 11.50p | 112785 |
| 08/05/2019 | 11.50p | 11.89p | 11.25p | 11.50p | 4895 |
| 07/05/2019 | 11.50p | 11.89p | 11.25p | 11.50p | 79332 |
| 03/05/2019 | 11.50p | 11.90p | 11.50p | 11.50p | 171432 |
| 02/05/2019 | 12.00p | 12.00p | 11.10p | 11.50p | 32037 |
| 01/05/2019 | 12.00p | 12.50p | 11.20p | 12.00p | 32746 |
| 30/04/2019 | 12.00p | 12.75p | 11.40p | 12.50p | 16581 |
| 29/04/2019 | 12.00p | 12.75p | 11.40p | 12.00p | 1583 |
| 26/04/2019 | 12.00p | 12.60p | 11.40p | 12.00p | 47886 |
| 25/04/2019 | 12.00p | 12.60p | 11.40p | 12.00p | 39628 |
| 24/04/2019 | 12.00p | 12.60p | 11.20p | 12.00p | 12839 |
| 23/04/2019 | 11.50p | 12.00p | 11.00p | 12.00p | 109409 |
| 18/04/2019 | 12.00p | 12.40p | 10.10p | 11.50p | 18326 |
| 17/04/2019 | 12.00p | 12.50p | 12.00p | 12.00p | 18048 |
| 16/04/2019 | 12.00p | 12.60p | 11.00p | 12.00p | 11870 |
| 15/04/2019 | 13.00p | 13.00p | 11.00p | 12.00p | 26683 |
| 12/04/2019 | 13.00p | 13.00p | 12.00p | 13.00p | 16681 |
| 11/04/2019 | 14.25p | 14.25p | 12.00p | 13.00p | 69903 |
| 10/04/2019 | 9.50p | 16.00p | 9.50p | 14.25p | 611700 |
| 09/04/2019 | 9.00p | 10.00p | 8.60p | 9.50p | 99539 |
| 08/04/2019 | 9.25p | 9.25p | 8.95p | 9.25p | 88 |
| 05/04/2019 | 9.50p | 9.50p | 8.95p | 9.25p | 7420 |
| 04/04/2019 | 9.25p | 9.25p | 8.95p | 9.25p | 2473 |
| 03/04/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 106378 |
| 02/04/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 39 |
| 01/04/2019 | 9.50p | 10.00p | 8.95p | 9.25p | 14445 |
| 29/03/2019 | 9.25p | 9.25p | 8.80p | 9.25p | 307 |
| 28/03/2019 | 9.25p | 9.25p | 8.80p | 9.25p | 1111 |
| 27/03/2019 | 9.25p | 9.75p | 8.75p | 9.25p | 25394 |
| 26/03/2019 | 9.25p | 9.25p | 8.82p | 9.25p | 1333 |
| 25/03/2019 | 9.25p | 9.25p | 8.75p | 9.25p | 3378 |
| 22/03/2019 | 9.25p | 9.25p | 8.95p | 9.25p | 6173 |
| 21/03/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/03/2019 | 9.25p | 10.00p | 9.00p | 9.25p | 1446 |
| 19/03/2019 | 9.25p | 10.00p | 8.95p | 9.25p | 7421 |
| 18/03/2019 | 9.25p | 10.00p | 8.75p | 9.25p | 302 |
| 15/03/2019 | 9.13p | 9.45p | 8.78p | 9.25p | 17420 |
| 14/03/2019 | 8.63p | 9.50p | 8.55p | 9.13p | 52756 |
| 13/03/2019 | 8.63p | 8.99p | 8.51p | 8.63p | 3704 |
| 12/03/2019 | 8.63p | 8.90p | 8.25p | 8.63p | 62894 |
| 11/03/2019 | 8.63p | 8.63p | 8.25p | 8.63p | 530 |
| 08/03/2019 | 8.38p | 8.78p | 8.38p | 8.63p | 17685 |
| 07/03/2019 | 8.25p | 8.50p | 8.01p | 8.38p | 64499 |
| 06/03/2019 | 8.50p | 9.00p | 7.60p | 8.25p | 26284 |
| 05/03/2019 | 9.38p | 9.75p | 8.00p | 8.50p | 178754 |
| 04/03/2019 | 10.00p | 10.50p | 9.00p | 9.38p | 172331 |
| 01/03/2019 | 17.50p | 20.00p | 10.00p | 15.00p | 52816 |
| 28/02/2019 | 17.50p | 25.00p | 17.00p | 20.00p | 1483 |
| 27/02/2019 | 17.50p | 29.25p | 16.25p | 17.50p | 1600 |
| 26/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/02/2019 | 22.50p | 27.50p | 17.50p | 17.50p | 387 |
| 22/02/2019 | 20.00p | 25.00p | 20.00p | 22.50p | 4000 |
| 21/02/2019 | 30.00p | 30.00p | 12.50p | 20.00p | 4900 |
| 20/02/2019 | 25.00p | 39.00p | 25.00p | 30.00p | 4985 |
| 19/02/2019 | 25.00p | 25.00p | 17.00p | 25.00p | 180 |
*Close Price adjusted for both dividends and splits