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 Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Hold BP (BP.) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Buy Severn Trent (SVT) by Jefferies
- Buy Coats Group (COA) by Jefferies
- Underperform Energean (ENOG) by Jefferies
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Jefferies
- Hold Sabre Insurance Group (SBRE) by Jefferies
- Buy Smith & Nephew (SN.) by Jefferies
- Buy Mitchells & Butlers (MAB) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Buy Scottish Mortgage Inv Trust (SMT) by Jefferies
- Outperform Experian (EXPN) by RBC Capital
- Buy SSP Group (SSPG) by Berenberg
- Buy LondonMetric Property (LMP) by Berenberg
- Hold Great Portland Estates (GPE) by Berenberg
- Buy Marks & Spencer Group (MKS) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Sabre Insurance Group (SBRE) by Berenberg
Eco (Atlantic) Oil & Gas NPV (DI) (ECO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/08/2025 | 8.55p | 8.60p | 8.34p | 8.55p | 142498 |
| 04/08/2025 | 8.90p | 9.00p | 8.56p | 8.60p | 570549 |
| 01/08/2025 | 8.90p | 8.94p | 8.80p | 8.90p | 140443 |
| 31/07/2025 | 8.65p | 9.00p | 8.62p | 8.90p | 1534891 |
| 30/07/2025 | 8.60p | 8.70p | 8.54p | 8.65p | 469478 |
| 29/07/2025 | 8.55p | 8.60p | 8.50p | 8.55p | 283799 |
| 28/07/2025 | 8.65p | 8.70p | 8.25p | 8.55p | 343174 |
| 25/07/2025 | 8.80p | 8.90p | 8.50p | 8.65p | 1153753 |
| 24/07/2025 | 8.80p | 8.80p | 8.73p | 8.80p | 153000 |
| 23/07/2025 | 8.80p | 8.87p | 8.70p | 8.80p | 273469 |
| 22/07/2025 | 8.80p | 8.88p | 8.74p | 8.80p | 76662 |
| 21/07/2025 | 9.00p | 9.07p | 8.70p | 8.80p | 1429766 |
| 18/07/2025 | 8.95p | 9.07p | 8.60p | 9.00p | 1048710 |
| 17/07/2025 | 8.95p | 9.05p | 8.80p | 9.00p | 727835 |
| 16/07/2025 | 9.20p | 9.50p | 8.90p | 9.10p | 37889 |
| 15/07/2025 | 9.25p | 9.50p | 8.72p | 9.20p | 391599 |
| 14/07/2025 | 8.90p | 9.00p | 8.80p | 8.95p | 144534 |
| 11/07/2025 | 8.90p | 8.93p | 8.60p | 8.90p | 415901 |
| 10/07/2025 | 8.90p | 8.97p | 8.81p | 8.90p | 295780 |
| 09/07/2025 | 8.90p | 9.00p | 8.82p | 8.90p | 209223 |
| 08/07/2025 | 8.90p | 9.00p | 8.86p | 8.90p | 185607 |
| 07/07/2025 | 9.15p | 9.15p | 8.75p | 8.90p | 1029448 |
| 04/07/2025 | 9.40p | 9.50p | 9.05p | 9.10p | 882920 |
| 03/07/2025 | 9.50p | 9.55p | 9.35p | 9.40p | 385059 |
| 02/07/2025 | 9.70p | 9.78p | 9.42p | 9.50p | 305157 |
| 01/07/2025 | 9.75p | 10.00p | 9.65p | 9.70p | 1264273 |
| 30/06/2025 | 9.25p | 10.00p | 9.05p | 9.85p | 1365934 |
| 27/06/2025 | 9.25p | 9.50p | 9.22p | 9.25p | 181812 |
| 26/06/2025 | 9.70p | 9.80p | 9.25p | 9.25p | 279112 |
| 25/06/2025 | 9.70p | 9.80p | 9.60p | 9.70p | 20462 |
| 24/06/2025 | 9.80p | 9.80p | 9.67p | 9.70p | 5011 |
| 23/06/2025 | 9.80p | 10.00p | 9.66p | 9.80p | 465266 |
| 20/06/2025 | 9.90p | 10.00p | 9.65p | 9.80p | 381693 |
| 19/06/2025 | 9.90p | 9.90p | 9.80p | 9.90p | 86420 |
| 18/06/2025 | 9.85p | 10.00p | 9.73p | 9.80p | 591183 |
| 17/06/2025 | 9.85p | 10.00p | 9.75p | 9.85p | 775201 |
| 16/06/2025 | 10.60p | 10.67p | 9.50p | 9.60p | 385815 |
| 13/06/2025 | 10.60p | 10.60p | 10.20p | 10.60p | 249917 |
| 12/06/2025 | 10.60p | 10.60p | 10.01p | 10.60p | 215301 |
| 11/06/2025 | 10.60p | 11.00p | 10.21p | 10.60p | 106827 |
| 10/06/2025 | 10.55p | 11.20p | 10.10p | 10.60p | 67151 |
| 09/06/2025 | 10.55p | 11.00p | 10.18p | 10.55p | 129316 |
| 06/06/2025 | 10.55p | 10.55p | 10.10p | 10.55p | 48665 |
| 05/06/2025 | 10.20p | 10.55p | 10.10p | 10.55p | 398733 |
| 04/06/2025 | 10.50p | 11.00p | 10.05p | 10.05p | 1251217 |
| 03/06/2025 | 9.85p | 9.98p | 9.85p | 9.85p | 7604 |
| 02/06/2025 | 9.85p | 9.90p | 9.70p | 9.85p | 113182 |
| 30/05/2025 | 9.85p | 10.00p | 9.63p | 9.85p | 252390 |
| 29/05/2025 | 9.85p | 10.10p | 9.74p | 9.85p | 434152 |
| 28/05/2025 | 9.80p | 10.00p | 9.74p | 9.85p | 158795 |
| 27/05/2025 | 9.90p | 10.00p | 9.62p | 9.80p | 141085 |
| 23/05/2025 | 9.50p | 10.00p | 9.50p | 9.80p | 551311 |
| 22/05/2025 | 9.35p | 10.00p | 9.31p | 9.60p | 564691 |
| 21/05/2025 | 9.35p | 9.50p | 9.27p | 9.35p | 78796 |
| 20/05/2025 | 9.15p | 9.50p | 9.15p | 9.35p | 229527 |
| 19/05/2025 | 8.80p | 9.39p | 8.65p | 9.15p | 586614 |
| 16/05/2025 | 8.75p | 9.00p | 8.50p | 8.80p | 642085 |
| 15/05/2025 | 8.75p | 8.75p | 8.57p | 8.75p | 109537 |
| 14/05/2025 | 8.75p | 8.75p | 8.56p | 8.75p | 82998 |
| 13/05/2025 | 8.45p | 8.77p | 8.30p | 8.75p | 466278 |
| 12/05/2025 | 8.45p | 8.67p | 8.40p | 8.45p | 1042865 |
| 09/05/2025 | 8.70p | 8.83p | 8.41p | 8.45p | 279113 |
| 08/05/2025 | 8.80p | 9.00p | 8.40p | 8.70p | 283842 |
| 07/05/2025 | 8.30p | 8.99p | 8.30p | 8.80p | 1922326 |
| 06/05/2025 | 8.10p | 8.40p | 8.00p | 8.30p | 310696 |
| 02/05/2025 | 8.15p | 8.20p | 7.81p | 8.10p | 714435 |
| 01/05/2025 | 8.40p | 8.40p | 7.94p | 8.14p | 363856 |
| 30/04/2025 | 8.50p | 8.55p | 7.88p | 8.14p | 212348 |
| 29/04/2025 | 8.65p | 8.70p | 8.40p | 8.50p | 387891 |
| 28/04/2025 | 8.70p | 8.80p | 8.60p | 8.70p | 281378 |
| 25/04/2025 | 8.20p | 8.90p | 8.20p | 8.70p | 3716801 |
| 24/04/2025 | 7.65p | 8.40p | 7.35p | 8.00p | 1305606 |
| 23/04/2025 | 7.65p | 7.94p | 7.30p | 7.65p | 185581 |
| 22/04/2025 | 7.65p | 7.90p | 7.33p | 7.65p | 371157 |
| 17/04/2025 | 7.60p | 7.73p | 7.32p | 7.65p | 203085 |
| 16/04/2025 | 7.90p | 7.90p | 7.20p | 7.60p | 319454 |
| 15/04/2025 | 7.75p | 8.00p | 7.75p | 7.90p | 158772 |
| 14/04/2025 | 7.60p | 8.00p | 7.20p | 7.75p | 365458 |
| 11/04/2025 | 7.75p | 8.00p | 7.20p | 7.60p | 51927 |
| 10/04/2025 | 7.65p | 8.16p | 7.50p | 7.75p | 360704 |
| 09/04/2025 | 7.75p | 7.78p | 7.25p | 7.65p | 588551 |
| 08/04/2025 | 8.00p | 8.10p | 7.36p | 8.10p | 92186 |
| 07/04/2025 | 7.70p | 7.90p | 7.10p | 7.70p | 495484 |
| 04/04/2025 | 8.40p | 8.70p | 7.84p | 7.84p | 558025 |
| 03/04/2025 | 8.70p | 8.70p | 8.35p | 8.40p | 725191 |
| 02/04/2025 | 8.55p | 8.80p | 8.45p | 8.70p | 458904 |
| 01/04/2025 | 8.65p | 8.83p | 8.40p | 8.65p | 69854 |
| 31/03/2025 | 8.70p | 8.90p | 8.40p | 8.65p | 2783488 |
| 28/03/2025 | 8.55p | 8.80p | 8.50p | 8.70p | 1137725 |
| 27/03/2025 | 8.10p | 8.82p | 8.06p | 8.55p | 2611333 |
| 26/03/2025 | 8.30p | 8.50p | 7.89p | 8.16p | 2625257 |
| 25/03/2025 | 8.30p | 8.30p | 8.12p | 8.30p | 135032 |
| 24/03/2025 | 8.30p | 8.50p | 8.12p | 8.30p | 200116 |
| 21/03/2025 | 8.30p | 8.30p | 8.15p | 8.30p | 91748 |
| 20/03/2025 | 8.45p | 8.45p | 8.15p | 8.30p | 236977 |
| 19/03/2025 | 8.30p | 8.50p | 8.10p | 8.40p | 461925 |
| 18/03/2025 | 8.30p | 8.30p | 8.10p | 8.30p | 146378 |
| 17/03/2025 | 8.25p | 8.50p | 8.16p | 8.30p | 111494 |
| 14/03/2025 | 8.55p | 8.55p | 7.98p | 8.25p | 1287760 |
| 13/03/2025 | 7.95p | 8.70p | 7.95p | 8.55p | 2402467 |
| 12/03/2025 | 8.90p | 8.90p | 7.50p | 7.95p | 8164036 |
| 11/03/2025 | 9.25p | 9.50p | 8.80p | 9.05p | 453386 |
| 10/03/2025 | 8.90p | 9.25p | 8.62p | 9.25p | 925324 |
| 07/03/2025 | 8.90p | 9.00p | 8.50p | 8.90p | 752985 |
| 06/03/2025 | 9.25p | 9.34p | 8.74p | 9.00p | 1365412 |
| 05/03/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 299332 |
| 04/03/2025 | 9.60p | 9.60p | 9.00p | 9.25p | 942459 |
| 03/03/2025 | 9.75p | 9.80p | 9.50p | 9.60p | 499926 |
| 28/02/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 90809 |
| 27/02/2025 | 9.75p | 10.00p | 9.57p | 9.75p | 329415 |
| 26/02/2025 | 9.75p | 9.75p | 9.50p | 9.75p | 383655 |
| 25/02/2025 | 9.75p | 9.85p | 9.66p | 9.75p | 285677 |
| 24/02/2025 | 9.90p | 9.94p | 9.70p | 9.75p | 328486 |
| 21/02/2025 | 9.75p | 10.00p | 9.71p | 9.90p | 1091101 |
| 20/02/2025 | 10.13p | 10.13p | 9.67p | 9.75p | 76770 |
| 19/02/2025 | 9.75p | 10.25p | 9.54p | 10.13p | 808385 |
| 18/02/2025 | 9.90p | 9.90p | 9.50p | 9.70p | 2484937 |
| 17/02/2025 | 10.63p | 10.63p | 9.85p | 9.90p | 462424 |
| 14/02/2025 | 10.63p | 10.63p | 10.50p | 10.63p | 65891 |
| 13/02/2025 | 10.75p | 10.75p | 10.50p | 10.75p | 99016 |
| 12/02/2025 | 10.75p | 10.75p | 10.66p | 10.75p | 90074 |
| 11/02/2025 | 10.75p | 11.00p | 10.55p | 10.75p | 370239 |
| 10/02/2025 | 10.75p | 10.80p | 10.66p | 10.75p | 104163 |
| 07/02/2025 | 10.75p | 10.80p | 10.50p | 10.75p | 4434 |
| 06/02/2025 | 10.75p | 11.00p | 10.66p | 10.75p | 5135 |
| 05/02/2025 | 11.13p | 11.13p | 10.50p | 10.75p | 123052 |
| 04/02/2025 | 11.25p | 11.50p | 10.72p | 11.00p | 155478 |
| 03/02/2025 | 11.25p | 11.25p | 11.00p | 11.00p | 54591 |
| 31/01/2025 | 11.25p | 11.30p | 11.01p | 11.25p | 110139 |
| 30/01/2025 | 11.25p | 11.50p | 11.13p | 11.25p | 31536 |
| 29/01/2025 | 11.25p | 11.38p | 11.00p | 11.25p | 75509 |
| 28/01/2025 | 11.38p | 11.50p | 11.17p | 11.25p | 123505 |
| 27/01/2025 | 11.63p | 11.70p | 11.25p | 11.38p | 310174 |
| 24/01/2025 | 11.63p | 12.25p | 11.63p | 11.63p | 1346789 |
| 23/01/2025 | 11.63p | 11.89p | 11.63p | 11.63p | 583772 |
| 22/01/2025 | 11.88p | 11.88p | 11.50p | 11.63p | 220559 |
| 21/01/2025 | 12.13p | 12.25p | 11.58p | 11.88p | 485371 |
| 20/01/2025 | 11.63p | 12.35p | 11.50p | 12.25p | 985840 |
| 17/01/2025 | 11.75p | 12.00p | 11.50p | 11.63p | 1491632 |
| 16/01/2025 | 12.25p | 12.50p | 11.86p | 12.13p | 373352 |
| 15/01/2025 | 12.25p | 12.25p | 12.05p | 12.25p | 291351 |
| 14/01/2025 | 12.13p | 12.50p | 12.00p | 12.25p | 475918 |
| 13/01/2025 | 12.00p | 12.84p | 11.50p | 12.05p | 1539387 |
| 10/01/2025 | 11.50p | 12.30p | 11.38p | 12.00p | 847343 |
| 09/01/2025 | 12.25p | 12.25p | 11.30p | 11.75p | 1215721 |
| 08/01/2025 | 11.63p | 12.50p | 11.25p | 12.25p | 1051907 |
| 07/01/2025 | 11.25p | 11.75p | 11.00p | 11.63p | 297460 |
| 06/01/2025 | 10.88p | 11.48p | 10.65p | 11.25p | 809823 |
| 03/01/2025 | 10.75p | 11.25p | 10.75p | 11.25p | 397256 |
| 02/01/2025 | 10.75p | 11.00p | 10.56p | 10.75p | 81769 |
| 31/12/2024 | 10.75p | 10.80p | 10.55p | 10.75p | 96232 |
| 30/12/2024 | 10.98p | 10.98p | 10.53p | 10.75p | 240046 |
| 27/12/2024 | 11.00p | 11.25p | 10.75p | 10.98p | 194714 |
| 24/12/2024 | 11.00p | 11.25p | 10.98p | 11.00p | 4470 |
| 23/12/2024 | 11.00p | 11.00p | 10.75p | 11.00p | 116605 |
| 20/12/2024 | 11.35p | 11.35p | 10.86p | 11.00p | 433622 |
| 19/12/2024 | 11.50p | 11.60p | 11.00p | 11.35p | 262876 |
| 18/12/2024 | 11.88p | 12.50p | 11.51p | 11.75p | 964851 |
| 17/12/2024 | 11.15p | 12.74p | 11.11p | 12.45p | 1356865 |
| 16/12/2024 | 11.00p | 11.20p | 10.99p | 11.15p | 653919 |
| 13/12/2024 | 11.25p | 11.50p | 10.80p | 11.00p | 798715 |
| 12/12/2024 | 10.38p | 11.50p | 10.38p | 11.50p | 1517354 |
| 11/12/2024 | 9.98p | 10.49p | 9.92p | 10.25p | 844657 |
| 10/12/2024 | 9.98p | 10.25p | 9.66p | 9.70p | 400448 |
| 09/12/2024 | 9.98p | 9.98p | 9.73p | 9.98p | 52522 |
| 06/12/2024 | 9.98p | 9.99p | 9.70p | 9.98p | 37964 |
| 05/12/2024 | 9.98p | 10.25p | 9.70p | 9.80p | 435979 |
| 04/12/2024 | 9.98p | 10.00p | 9.69p | 9.98p | 256724 |
| 03/12/2024 | 9.98p | 10.25p | 9.72p | 9.98p | 366950 |
| 02/12/2024 | 10.13p | 10.25p | 9.70p | 10.25p | 445027 |
| 29/11/2024 | 10.13p | 10.13p | 10.10p | 10.13p | 100607 |
| 28/11/2024 | 9.85p | 10.25p | 9.85p | 10.00p | 375766 |
| 27/11/2024 | 10.50p | 10.50p | 9.85p | 10.00p | 1152834 |
| 26/11/2024 | 10.75p | 11.00p | 10.05p | 10.50p | 410966 |
| 25/11/2024 | 10.25p | 10.92p | 10.25p | 10.63p | 1782545 |
| 22/11/2024 | 10.35p | 10.50p | 10.00p | 10.25p | 594934 |
| 21/11/2024 | 10.38p | 10.53p | 10.00p | 10.35p | 600057 |
| 20/11/2024 | 10.00p | 10.71p | 9.88p | 10.50p | 799480 |
| 19/11/2024 | 9.85p | 10.60p | 9.85p | 10.40p | 1316773 |
| 18/11/2024 | 9.85p | 9.95p | 9.82p | 9.85p | 272360 |
| 15/11/2024 | 9.85p | 9.96p | 9.75p | 9.85p | 239534 |
| 14/11/2024 | 9.75p | 10.00p | 9.68p | 9.85p | 442639 |
| 13/11/2024 | 10.13p | 10.13p | 9.75p | 9.75p | 330293 |
| 12/11/2024 | 10.13p | 10.17p | 10.00p | 10.13p | 104002 |
| 11/11/2024 | 10.13p | 10.25p | 10.00p | 10.13p | 474389 |
| 08/11/2024 | 10.75p | 11.00p | 10.05p | 10.13p | 863114 |
| 07/11/2024 | 10.75p | 11.00p | 10.55p | 10.75p | 2518740 |
| 06/11/2024 | 10.63p | 10.92p | 10.30p | 10.75p | 783957 |
| 05/11/2024 | 10.38p | 10.50p | 10.10p | 10.25p | 418799 |
| 04/11/2024 | 10.75p | 11.00p | 10.25p | 10.38p | 283287 |
| 01/11/2024 | 10.25p | 11.00p | 10.08p | 10.35p | 2800710 |
| 31/10/2024 | 9.55p | 10.35p | 9.45p | 9.55p | 2127837 |
| 30/10/2024 | 9.75p | 9.75p | 9.45p | 9.55p | 287749 |
| 29/10/2024 | 9.80p | 9.81p | 9.40p | 9.75p | 991148 |
| 28/10/2024 | 9.80p | 10.00p | 9.80p | 9.80p | 258869 |
| 25/10/2024 | 9.65p | 10.00p | 9.52p | 9.80p | 939542 |
| 24/10/2024 | 9.50p | 9.75p | 9.45p | 9.65p | 332387 |
| 23/10/2024 | 9.45p | 9.50p | 9.42p | 9.50p | 154995 |
| 22/10/2024 | 9.45p | 9.50p | 9.40p | 9.45p | 198946 |
| 21/10/2024 | 9.75p | 9.75p | 9.40p | 9.45p | 663923 |
*Close Price adjusted for both dividends and splits