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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Egdon Resources (EDR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/11/2022 | 2.95p | 2.95p | 2.80p | 2.90p | 403576 |
| 25/11/2022 | 2.90p | 2.99p | 2.90p | 2.95p | 434651 |
| 24/11/2022 | 2.90p | 3.00p | 2.82p | 2.90p | 328377 |
| 23/11/2022 | 2.80p | 2.97p | 2.71p | 2.90p | 1046927 |
| 22/11/2022 | 2.80p | 2.86p | 2.71p | 2.80p | 151165 |
| 21/11/2022 | 2.85p | 2.90p | 2.70p | 2.80p | 320096 |
| 18/11/2022 | 2.85p | 2.90p | 2.81p | 2.85p | 148791 |
| 17/11/2022 | 2.85p | 2.90p | 2.80p | 2.85p | 233221 |
| 16/11/2022 | 2.90p | 2.90p | 2.73p | 2.85p | 978687 |
| 15/11/2022 | 2.85p | 3.00p | 2.83p | 2.90p | 510670 |
| 14/11/2022 | 2.95p | 2.97p | 2.80p | 2.85p | 258730 |
| 11/11/2022 | 3.05p | 3.05p | 2.90p | 2.95p | 2369045 |
| 10/11/2022 | 3.15p | 3.15p | 2.99p | 3.05p | 560185 |
| 09/11/2022 | 3.30p | 3.30p | 3.00p | 3.15p | 521313 |
| 08/11/2022 | 3.60p | 3.73p | 3.00p | 3.30p | 2585794 |
| 07/11/2022 | 3.15p | 3.50p | 3.10p | 3.40p | 871439 |
| 04/11/2022 | 3.05p | 3.31p | 2.92p | 3.20p | 1151584 |
| 03/11/2022 | 3.00p | 3.05p | 2.91p | 3.05p | 639580 |
| 02/11/2022 | 2.80p | 3.07p | 2.80p | 3.00p | 2242207 |
| 01/11/2022 | 2.55p | 2.80p | 2.50p | 2.70p | 1409106 |
| 31/10/2022 | 2.55p | 2.60p | 2.50p | 2.55p | 528664 |
| 28/10/2022 | 2.70p | 2.74p | 2.50p | 2.55p | 2807340 |
| 27/10/2022 | 2.95p | 2.95p | 2.63p | 2.78p | 2699124 |
| 26/10/2022 | 3.35p | 4.00p | 2.61p | 2.95p | 7540028 |
| 25/10/2022 | 3.35p | 3.47p | 3.20p | 3.35p | 648004 |
| 24/10/2022 | 3.40p | 3.50p | 3.20p | 3.35p | 267055 |
| 21/10/2022 | 3.30p | 3.50p | 3.22p | 3.40p | 684025 |
| 20/10/2022 | 3.45p | 3.90p | 3.11p | 3.15p | 2454054 |
| 19/10/2022 | 3.40p | 3.60p | 3.32p | 3.40p | 1006724 |
| 18/10/2022 | 3.55p | 3.55p | 3.40p | 3.40p | 566821 |
| 17/10/2022 | 3.55p | 3.95p | 3.46p | 3.55p | 1610463 |
| 14/10/2022 | 3.95p | 4.07p | 3.40p | 3.55p | 2229044 |
| 13/10/2022 | 4.05p | 4.20p | 3.90p | 3.95p | 533733 |
| 12/10/2022 | 4.80p | 4.80p | 3.80p | 4.00p | 2781641 |
| 11/10/2022 | 5.20p | 5.40p | 4.70p | 4.80p | 1965636 |
| 10/10/2022 | 5.50p | 5.54p | 5.12p | 5.25p | 516301 |
| 07/10/2022 | 5.65p | 5.67p | 5.40p | 5.50p | 664189 |
| 06/10/2022 | 5.65p | 5.90p | 5.45p | 5.65p | 243339 |
| 05/10/2022 | 5.35p | 5.90p | 5.05p | 5.65p | 2632255 |
| 04/10/2022 | 5.55p | 5.70p | 5.21p | 5.35p | 1394883 |
| 03/10/2022 | 5.15p | 10.00p | 5.00p | 5.35p | 1780122 |
| 30/09/2022 | 5.65p | 5.70p | 5.00p | 5.15p | 1471530 |
| 29/09/2022 | 5.55p | 5.70p | 5.50p | 5.65p | 865375 |
| 28/09/2022 | 6.30p | 6.40p | 5.30p | 5.55p | 2997638 |
| 27/09/2022 | 7.30p | 7.50p | 6.01p | 6.33p | 4391428 |
| 26/09/2022 | 7.75p | 8.00p | 6.92p | 7.30p | 3252995 |
| 23/09/2022 | 7.20p | 8.18p | 7.20p | 7.80p | 3812418 |
| 22/09/2022 | 6.50p | 7.40p | 6.40p | 7.25p | 4901177 |
| 21/09/2022 | 6.65p | 6.70p | 6.30p | 6.35p | 716654 |
| 20/09/2022 | 6.70p | 6.92p | 6.40p | 6.50p | 1551529 |
| 16/09/2022 | 6.75p | 6.90p | 6.10p | 6.10p | 2973748 |
| 15/09/2022 | 6.95p | 7.00p | 6.60p | 6.75p | 835836 |
| 14/09/2022 | 7.35p | 7.40p | 6.90p | 6.95p | 1779677 |
| 13/09/2022 | 8.60p | 8.80p | 7.20p | 7.35p | 4860376 |
| 12/09/2022 | 9.15p | 9.70p | 8.50p | 8.70p | 3942967 |
| 09/09/2022 | 8.65p | 9.58p | 8.06p | 9.20p | 5321621 |
| 08/09/2022 | 7.45p | 9.39p | 7.45p | 8.70p | 13948379 |
| 07/09/2022 | 7.60p | 7.70p | 7.30p | 7.50p | 2144172 |
| 06/09/2022 | 8.00p | 8.20p | 7.50p | 7.60p | 1869220 |
| 05/09/2022 | 7.00p | 8.30p | 6.96p | 8.00p | 6344865 |
| 02/09/2022 | 7.40p | 7.50p | 6.67p | 7.00p | 2251835 |
| 01/09/2022 | 7.35p | 7.50p | 7.00p | 7.30p | 1411753 |
| 31/08/2022 | 7.95p | 8.10p | 7.30p | 7.35p | 2859474 |
| 30/08/2022 | 6.80p | 8.50p | 6.80p | 8.10p | 7262847 |
| 29/08/2022 | 5.90p | 6.90p | 5.90p | 6.80p | 4316891 |
| 26/08/2022 | 5.90p | 6.90p | 5.90p | 6.80p | 4216891 |
| 25/08/2022 | 5.70p | 6.20p | 5.50p | 5.90p | 1477525 |
| 24/08/2022 | 5.35p | 5.91p | 5.35p | 5.70p | 909254 |
| 23/08/2022 | 5.30p | 5.70p | 5.20p | 5.35p | 1801587 |
| 22/08/2022 | 4.95p | 5.40p | 4.90p | 5.35p | 915355 |
| 19/08/2022 | 5.10p | 5.20p | 4.84p | 4.95p | 454167 |
| 18/08/2022 | 5.15p | 5.20p | 4.84p | 5.10p | 1041756 |
| 17/08/2022 | 5.15p | 5.39p | 5.06p | 5.15p | 1313637 |
| 16/08/2022 | 5.95p | 6.10p | 5.20p | 5.35p | 4507847 |
| 15/08/2022 | 4.95p | 6.10p | 4.95p | 6.00p | 9045706 |
| 12/08/2022 | 4.60p | 5.35p | 4.60p | 5.00p | 5864088 |
| 11/08/2022 | 3.90p | 4.75p | 3.90p | 4.55p | 3786612 |
| 10/08/2022 | 3.90p | 4.00p | 3.80p | 3.90p | 343705 |
| 09/08/2022 | 4.05p | 4.20p | 3.80p | 3.90p | 679678 |
| 08/08/2022 | 3.90p | 4.14p | 3.90p | 4.05p | 276718 |
| 05/08/2022 | 3.80p | 3.90p | 3.72p | 3.90p | 348178 |
| 04/08/2022 | 3.90p | 3.96p | 3.71p | 3.80p | 339437 |
| 03/08/2022 | 3.85p | 3.99p | 3.74p | 3.90p | 505336 |
| 02/08/2022 | 3.85p | 3.90p | 3.80p | 3.85p | 70538 |
| 01/08/2022 | 3.80p | 3.90p | 3.72p | 3.85p | 528028 |
| 29/07/2022 | 3.95p | 3.95p | 3.72p | 3.80p | 423173 |
| 28/07/2022 | 3.60p | 3.99p | 3.60p | 3.95p | 1806590 |
| 27/07/2022 | 3.60p | 3.70p | 3.52p | 3.60p | 254002 |
| 26/07/2022 | 3.40p | 3.69p | 3.30p | 3.60p | 869770 |
| 25/07/2022 | 3.60p | 3.60p | 3.22p | 3.40p | 764897 |
| 22/07/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 21/07/2022 | 3.60p | 3.70p | 3.51p | 3.60p | 23505 |
| 20/07/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 62821 |
| 19/07/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 267618 |
| 18/07/2022 | 3.60p | 3.69p | 3.51p | 3.60p | 349375 |
| 15/07/2022 | 3.75p | 3.90p | 3.62p | 3.75p | 1010114 |
| 14/07/2022 | 3.90p | 3.90p | 3.70p | 3.75p | 389055 |
| 13/07/2022 | 4.10p | 4.10p | 3.76p | 3.90p | 1168869 |
| 12/07/2022 | 4.20p | 4.20p | 4.00p | 4.10p | 164885 |
| 11/07/2022 | 4.20p | 4.20p | 4.11p | 4.20p | 109457 |
| 08/07/2022 | 4.35p | 4.35p | 4.11p | 4.20p | 1014459 |
| 07/07/2022 | 4.50p | 4.50p | 4.20p | 4.35p | 699539 |
| 06/07/2022 | 4.50p | 4.58p | 4.31p | 4.50p | 624643 |
| 05/07/2022 | 4.50p | 4.65p | 4.36p | 4.50p | 532258 |
| 04/07/2022 | 4.60p | 4.69p | 4.30p | 4.50p | 1035913 |
| 01/07/2022 | 4.30p | 4.68p | 4.26p | 4.60p | 564935 |
| 30/06/2022 | 4.15p | 4.45p | 4.10p | 4.30p | 1237172 |
| 29/06/2022 | 4.10p | 4.28p | 4.07p | 4.15p | 883738 |
| 28/06/2022 | 4.35p | 4.40p | 4.08p | 4.10p | 1238099 |
| 27/06/2022 | 4.35p | 4.35p | 4.22p | 4.35p | 951350 |
| 24/06/2022 | 4.35p | 4.39p | 4.20p | 4.35p | 1123832 |
| 23/06/2022 | 4.40p | 4.40p | 4.20p | 4.35p | 260622 |
| 22/06/2022 | 4.40p | 4.49p | 4.31p | 4.40p | 745848 |
| 21/06/2022 | 4.00p | 4.46p | 3.93p | 4.40p | 2304199 |
| 20/06/2022 | 3.90p | 4.16p | 3.86p | 4.00p | 163362 |
| 17/06/2022 | 3.90p | 3.90p | 3.83p | 3.90p | 1325933 |
| 16/06/2022 | 3.90p | 4.00p | 3.83p | 3.90p | 2278877 |
| 15/06/2022 | 3.95p | 4.10p | 3.80p | 3.90p | 827964 |
| 14/06/2022 | 3.95p | 4.09p | 3.95p | 4.00p | 790482 |
| 13/06/2022 | 4.00p | 4.10p | 3.90p | 3.95p | 603748 |
| 10/06/2022 | 4.00p | 4.09p | 3.95p | 4.00p | 26377 |
| 09/06/2022 | 4.00p | 4.10p | 4.00p | 4.00p | 328535 |
| 08/06/2022 | 3.90p | 4.10p | 3.80p | 4.00p | 1102744 |
| 07/06/2022 | 4.05p | 4.05p | 3.80p | 3.90p | 917747 |
| 06/06/2022 | 4.25p | 4.32p | 4.00p | 4.05p | 922829 |
| 03/06/2022 | 4.00p | 4.40p | 4.00p | 4.22p | 1100703 |
| 02/06/2022 | 4.00p | 4.40p | 4.00p | 4.22p | 1100703 |
| 01/06/2022 | 4.00p | 4.40p | 4.00p | 4.22p | 1100703 |
| 31/05/2022 | 3.90p | 4.10p | 3.86p | 4.00p | 1354985 |
| 30/05/2022 | 3.80p | 4.00p | 3.71p | 3.90p | 3204457 |
| 27/05/2022 | 3.75p | 3.75p | 3.60p | 3.75p | 744183 |
| 26/05/2022 | 3.85p | 3.89p | 3.62p | 3.75p | 2747016 |
| 25/05/2022 | 3.75p | 3.91p | 3.63p | 3.70p | 2827867 |
| 24/05/2022 | 3.70p | 3.90p | 3.70p | 3.75p | 1033553 |
| 23/05/2022 | 3.65p | 3.90p | 3.65p | 3.70p | 521488 |
| 20/05/2022 | 3.60p | 3.80p | 3.50p | 3.65p | 628423 |
| 19/05/2022 | 3.60p | 3.88p | 3.50p | 3.60p | 5060214 |
| 18/05/2022 | 3.45p | 3.70p | 3.45p | 3.60p | 1111226 |
| 17/05/2022 | 3.30p | 3.64p | 3.28p | 3.40p | 1244682 |
| 16/05/2022 | 3.25p | 3.40p | 3.21p | 3.25p | 133078 |
| 13/05/2022 | 3.20p | 3.40p | 3.14p | 3.25p | 533593 |
| 12/05/2022 | 3.35p | 3.50p | 3.10p | 3.20p | 1174777 |
| 11/05/2022 | 3.15p | 3.50p | 3.15p | 3.40p | 1577160 |
| 10/05/2022 | 3.15p | 3.30p | 3.08p | 3.30p | 519039 |
| 09/05/2022 | 2.90p | 3.20p | 2.90p | 3.15p | 627018 |
| 06/05/2022 | 2.90p | 3.00p | 2.81p | 2.90p | 716286 |
| 05/05/2022 | 2.90p | 2.97p | 2.82p | 2.90p | 639764 |
| 04/05/2022 | 2.95p | 3.00p | 2.80p | 2.90p | 3337412 |
| 03/05/2022 | 2.95p | 2.96p | 2.90p | 2.95p | 117054 |
| 02/05/2022 | 2.85p | 2.99p | 2.70p | 2.95p | 3073028 |
| 29/04/2022 | 2.85p | 2.99p | 2.70p | 2.95p | 3073028 |
| 28/04/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 348207 |
| 27/04/2022 | 3.05p | 3.20p | 2.75p | 2.85p | 3596664 |
| 26/04/2022 | 3.35p | 3.50p | 2.82p | 3.70p | 4556471 |
| 25/04/2022 | 3.50p | 3.74p | 3.30p | 3.70p | 1628276 |
| 22/04/2022 | 3.60p | 3.60p | 3.40p | 3.50p | 638053 |
| 21/04/2022 | 3.55p | 3.60p | 3.33p | 3.60p | 1559154 |
| 20/04/2022 | 3.55p | 3.57p | 3.41p | 3.55p | 517938 |
| 19/04/2022 | 3.80p | 3.90p | 3.50p | 3.55p | 962120 |
| 18/04/2022 | 3.90p | 4.00p | 3.70p | 3.80p | 1095477 |
| 15/04/2022 | 3.90p | 4.00p | 3.70p | 3.80p | 1095477 |
| 14/04/2022 | 3.90p | 4.00p | 3.70p | 3.80p | 1095477 |
| 13/04/2022 | 3.90p | 4.00p | 3.83p | 3.90p | 1339233 |
| 12/04/2022 | 3.95p | 4.10p | 3.83p | 3.85p | 2049105 |
| 11/04/2022 | 3.90p | 4.00p | 3.70p | 3.95p | 2315842 |
| 08/04/2022 | 4.10p | 4.22p | 3.85p | 3.90p | 1682668 |
| 07/04/2022 | 4.15p | 4.60p | 4.00p | 4.10p | 9859320 |
| 06/04/2022 | 3.80p | 4.20p | 3.77p | 4.20p | 9023532 |
| 05/04/2022 | 3.65p | 3.80p | 3.50p | 3.70p | 2396987 |
| 04/04/2022 | 3.60p | 3.80p | 3.57p | 3.65p | 1731936 |
| 01/04/2022 | 3.40p | 3.68p | 3.40p | 3.60p | 2307323 |
| 31/03/2022 | 3.15p | 3.59p | 3.10p | 3.40p | 4236533 |
| 30/03/2022 | 3.15p | 3.22p | 3.05p | 3.15p | 809304 |
| 29/03/2022 | 3.10p | 3.25p | 3.00p | 3.15p | 1113153 |
| 28/03/2022 | 3.25p | 3.30p | 3.00p | 3.10p | 1118472 |
| 25/03/2022 | 3.35p | 3.42p | 3.10p | 3.25p | 1058761 |
| 24/03/2022 | 3.10p | 3.59p | 3.10p | 3.35p | 2512855 |
| 23/03/2022 | 3.15p | 3.20p | 3.00p | 3.10p | 910163 |
| 22/03/2022 | 3.15p | 3.25p | 3.00p | 3.15p | 228290 |
| 21/03/2022 | 3.20p | 3.30p | 2.98p | 3.15p | 573637 |
| 18/03/2022 | 3.20p | 3.28p | 3.10p | 3.20p | 1401270 |
| 17/03/2022 | 3.05p | 3.29p | 2.91p | 3.20p | 2616095 |
| 16/03/2022 | 3.10p | 3.20p | 2.90p | 3.05p | 800952 |
| 15/03/2022 | 3.20p | 3.35p | 2.90p | 2.92p | 2113333 |
| 14/03/2022 | 3.20p | 3.60p | 2.59p | 3.20p | 6434627 |
| 11/03/2022 | 3.10p | 3.30p | 2.80p | 3.20p | 2486836 |
| 10/03/2022 | 2.90p | 3.25p | 2.70p | 3.10p | 2842621 |
| 09/03/2022 | 3.00p | 3.20p | 2.70p | 3.00p | 6693356 |
| 08/03/2022 | 2.25p | 3.22p | 2.25p | 2.98p | 7583730 |
| 07/03/2022 | 2.30p | 2.39p | 1.98p | 2.25p | 2604830 |
| 04/03/2022 | 2.25p | 2.35p | 2.00p | 2.20p | 2194734 |
| 03/03/2022 | 2.85p | 2.90p | 2.21p | 2.25p | 5110930 |
| 02/03/2022 | 2.80p | 3.09p | 2.80p | 2.85p | 1504682 |
| 01/03/2022 | 3.00p | 3.10p | 2.70p | 2.80p | 4089681 |
| 28/02/2022 | 3.00p | 3.10p | 2.91p | 3.00p | 1601550 |
| 25/02/2022 | 2.90p | 3.10p | 2.80p | 3.00p | 1942187 |
| 24/02/2022 | 2.90p | 3.00p | 2.81p | 2.85p | 3330107 |
| 23/02/2022 | 2.60p | 3.20p | 2.52p | 2.90p | 7109129 |
| 22/02/2022 | 2.30p | 2.67p | 2.30p | 2.60p | 3751269 |
| 21/02/2022 | 2.25p | 2.49p | 2.20p | 2.30p | 3961944 |
*Close Price adjusted for both dividends and splits