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 |
|---|---|---|---|---|---|
| 18/02/2022 | 2.50p | 2.80p | 2.21p | 2.24p | 4346186 |
| 17/02/2022 | 1.90p | 2.60p | 1.90p | 2.50p | 4190370 |
| 16/02/2022 | 1.80p | 1.90p | 1.80p | 1.88p | 614738 |
| 15/02/2022 | 1.80p | 1.80p | 1.71p | 1.80p | 611659 |
| 14/02/2022 | 1.80p | 1.83p | 1.73p | 1.80p | 651400 |
| 11/02/2022 | 1.80p | 1.80p | 1.72p | 1.80p | 307353 |
| 10/02/2022 | 1.83p | 1.90p | 1.70p | 1.80p | 439983 |
| 09/02/2022 | 1.83p | 1.83p | 1.76p | 1.83p | 6578 |
| 08/02/2022 | 1.83p | 1.86p | 1.78p | 1.83p | 50308 |
| 07/02/2022 | 1.83p | 1.86p | 1.78p | 1.83p | 146184 |
| 04/02/2022 | 1.83p | 1.85p | 1.82p | 1.83p | 756000 |
| 03/02/2022 | 1.85p | 1.90p | 1.83p | 1.83p | 1209304 |
| 02/02/2022 | 1.85p | 1.90p | 1.83p | 1.85p | 5194 |
| 01/02/2022 | 1.83p | 1.90p | 1.82p | 1.85p | 1568707 |
| 31/01/2022 | 1.80p | 1.90p | 1.75p | 1.83p | 144931 |
| 28/01/2022 | 1.78p | 2.00p | 1.70p | 1.80p | 2482609 |
| 27/01/2022 | 1.65p | 1.84p | 1.65p | 1.78p | 2425723 |
| 26/01/2022 | 1.65p | 1.68p | 1.60p | 1.65p | 1662513 |
| 25/01/2022 | 1.65p | 1.70p | 1.59p | 1.65p | 2859858 |
| 24/01/2022 | 1.73p | 1.73p | 1.60p | 1.65p | 622751 |
| 21/01/2022 | 1.75p | 1.78p | 1.70p | 1.73p | 1184150 |
| 20/01/2022 | 1.80p | 1.84p | 1.70p | 1.75p | 1874285 |
| 19/01/2022 | 1.65p | 2.00p | 1.65p | 1.80p | 5318615 |
| 18/01/2022 | 1.63p | 1.65p | 1.50p | 1.55p | 1187647 |
| 17/01/2022 | 1.63p | 1.66p | 1.55p | 1.63p | 330000 |
| 14/01/2022 | 1.63p | 1.67p | 1.60p | 1.63p | 235824 |
| 13/01/2022 | 1.53p | 1.63p | 1.50p | 1.63p | 1395322 |
| 12/01/2022 | 1.53p | 1.60p | 1.53p | 1.53p | 363129 |
| 10/01/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 242019 |
| 07/01/2022 | 1.45p | 1.60p | 1.40p | 1.50p | 37560 |
| 06/01/2022 | 1.45p | 1.50p | 1.44p | 1.45p | 288570 |
| 05/01/2022 | 1.45p | 1.49p | 1.40p | 1.45p | 440905 |
| 04/01/2022 | 1.45p | 1.50p | 1.43p | 1.45p | 444113 |
| 31/12/2021 | 1.43p | 1.50p | 1.43p | 1.45p | 66201 |
| 30/12/2021 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 29/12/2021 | 1.43p | 1.47p | 1.35p | 1.43p | 186928 |
| 28/12/2021 | 1.43p | 1.47p | 1.42p | 1.43p | 586079 |
| 27/12/2021 | 1.43p | 1.47p | 1.42p | 1.43p | 586079 |
| 24/12/2021 | 1.43p | 1.47p | 1.42p | 1.43p | 586079 |
| 23/12/2021 | 1.38p | 1.50p | 1.35p | 1.43p | 383018 |
| 22/12/2021 | 1.38p | 1.39p | 1.38p | 1.38p | 250000 |
| 21/12/2021 | 1.38p | 1.39p | 1.38p | 1.38p | 478112 |
| 20/12/2021 | 1.43p | 1.43p | 1.35p | 1.38p | 115561 |
| 17/12/2021 | 1.40p | 1.44p | 1.40p | 1.43p | 696487 |
| 16/12/2021 | 1.40p | 1.44p | 1.33p | 1.40p | 369388 |
| 15/12/2021 | 1.30p | 1.30p | 1.23p | 1.30p | 1069 |
| 14/12/2021 | 1.30p | 1.30p | 1.22p | 1.30p | 250000 |
| 13/12/2021 | 1.28p | 1.30p | 1.28p | 1.30p | 130000 |
| 10/12/2021 | 1.30p | 1.30p | 1.22p | 1.28p | 750000 |
| 09/12/2021 | 1.30p | 1.30p | 1.22p | 1.30p | 3984 |
| 08/12/2021 | 1.30p | 1.30p | 1.21p | 1.30p | 217757 |
| 07/12/2021 | 1.30p | 1.30p | 1.20p | 1.30p | 254580 |
| 06/12/2021 | 1.35p | 1.37p | 1.21p | 1.30p | 642916 |
| 03/12/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 55290 |
| 02/12/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 01/12/2021 | 1.33p | 1.35p | 1.30p | 1.35p | 515286 |
| 30/11/2021 | 1.35p | 1.35p | 1.31p | 1.33p | 149000 |
| 29/11/2021 | 1.38p | 1.39p | 1.35p | 1.35p | 567922 |
| 26/11/2021 | 1.48p | 1.50p | 1.31p | 1.38p | 1558797 |
| 25/11/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 38219 |
| 24/11/2021 | 1.48p | 1.48p | 1.40p | 1.48p | 40188 |
| 23/11/2021 | 1.50p | 1.55p | 1.40p | 1.48p | 329500 |
| 22/11/2021 | 1.55p | 1.55p | 1.47p | 1.50p | 454428 |
| 19/11/2021 | 1.50p | 1.55p | 1.48p | 1.55p | 95593 |
| 18/11/2021 | 1.50p | 1.53p | 1.47p | 1.50p | 58090 |
| 17/11/2021 | 1.48p | 1.53p | 1.47p | 1.50p | 91989 |
| 16/11/2021 | 1.53p | 1.53p | 1.45p | 1.48p | 239115 |
| 15/11/2021 | 1.60p | 1.60p | 1.47p | 1.53p | 1335675 |
| 12/11/2021 | 1.60p | 1.62p | 1.53p | 1.60p | 332494 |
| 11/11/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 207785 |
| 10/11/2021 | 1.60p | 1.63p | 1.58p | 1.60p | 34561 |
| 09/11/2021 | 1.60p | 1.65p | 1.60p | 1.60p | 1331781 |
| 08/11/2021 | 1.60p | 1.64p | 1.50p | 1.60p | 1153486 |
| 05/11/2021 | 1.65p | 1.65p | 1.50p | 1.60p | 989375 |
| 04/11/2021 | 1.68p | 1.72p | 1.59p | 1.65p | 1715851 |
| 03/11/2021 | 1.78p | 1.78p | 1.65p | 1.68p | 2203454 |
| 02/11/2021 | 1.73p | 1.84p | 1.73p | 1.78p | 1160224 |
| 01/11/2021 | 1.93p | 2.00p | 1.75p | 1.90p | 2222758 |
| 29/10/2021 | 1.93p | 2.00p | 1.93p | 1.93p | 1426415 |
| 28/10/2021 | 1.93p | 2.00p | 1.93p | 1.93p | 504600 |
| 27/10/2021 | 1.88p | 2.04p | 1.81p | 1.93p | 3554102 |
| 26/10/2021 | 1.93p | 1.99p | 1.85p | 1.88p | 1471047 |
| 25/10/2021 | 1.95p | 2.00p | 1.85p | 1.93p | 144766 |
| 22/10/2021 | 1.95p | 1.98p | 1.95p | 1.95p | 48285 |
| 21/10/2021 | 1.95p | 1.95p | 1.90p | 1.90p | 21432 |
| 20/10/2021 | 2.00p | 2.03p | 1.90p | 1.95p | 2975170 |
| 19/10/2021 | 1.83p | 2.20p | 1.78p | 2.00p | 5913549 |
| 18/10/2021 | 1.83p | 1.87p | 1.70p | 1.83p | 2684604 |
| 15/10/2021 | 1.83p | 1.88p | 1.70p | 1.83p | 804468 |
| 14/10/2021 | 1.83p | 1.89p | 1.77p | 1.83p | 870755 |
| 13/10/2021 | 1.95p | 1.96p | 1.80p | 1.83p | 1249393 |
| 12/10/2021 | 2.00p | 2.07p | 1.90p | 1.95p | 541057 |
| 11/10/2021 | 1.80p | 2.10p | 1.75p | 2.00p | 2415282 |
| 08/10/2021 | 1.80p | 1.85p | 1.75p | 1.80p | 1651550 |
| 07/10/2021 | 1.78p | 1.85p | 1.75p | 1.80p | 1263920 |
| 06/10/2021 | 1.78p | 1.85p | 1.72p | 1.78p | 1318395 |
| 05/10/2021 | 1.65p | 1.79p | 1.65p | 1.78p | 1501623 |
| 04/10/2021 | 1.75p | 1.80p | 1.60p | 1.65p | 2933236 |
| 01/10/2021 | 1.78p | 1.85p | 1.70p | 1.75p | 2054770 |
| 30/09/2021 | 1.83p | 1.85p | 1.74p | 1.78p | 2109313 |
| 29/09/2021 | 1.68p | 2.00p | 1.68p | 1.83p | 2958762 |
| 28/09/2021 | 1.63p | 1.80p | 1.57p | 1.68p | 11300922 |
| 27/09/2021 | 1.50p | 1.80p | 1.44p | 1.63p | 5598060 |
| 24/09/2021 | 1.50p | 1.50p | 1.40p | 1.50p | 3808748 |
| 23/09/2021 | 1.48p | 1.60p | 1.48p | 1.50p | 3832279 |
| 22/09/2021 | 1.55p | 1.60p | 1.40p | 1.48p | 2025771 |
| 21/09/2021 | 1.55p | 1.80p | 1.50p | 1.60p | 14132172 |
| 20/09/2021 | 1.45p | 1.70p | 1.40p | 1.48p | 13182534 |
| 17/09/2021 | 1.45p | 1.45p | 1.37p | 1.45p | 1991083 |
| 16/09/2021 | 1.43p | 1.45p | 1.35p | 1.45p | 2905758 |
| 15/09/2021 | 1.40p | 1.47p | 1.35p | 1.43p | 1932003 |
| 14/09/2021 | 1.30p | 1.47p | 1.26p | 1.40p | 3707488 |
| 13/09/2021 | 1.25p | 1.40p | 1.22p | 1.30p | 2410268 |
| 10/09/2021 | 1.25p | 1.29p | 1.25p | 1.25p | 308953 |
| 09/09/2021 | 1.33p | 1.33p | 1.20p | 1.25p | 669137 |
| 08/09/2021 | 1.35p | 1.40p | 1.32p | 1.33p | 633030 |
| 07/09/2021 | 1.35p | 1.37p | 1.35p | 1.35p | 9000 |
| 06/09/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/09/2021 | 1.35p | 1.37p | 1.35p | 1.35p | 2189730 |
| 02/09/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 01/09/2021 | 1.30p | 1.37p | 1.30p | 1.35p | 650000 |
| 31/08/2021 | 1.33p | 1.35p | 1.20p | 1.30p | 1030011 |
| 30/08/2021 | 1.33p | 1.33p | 1.26p | 1.33p | 30000 |
| 27/08/2021 | 1.33p | 1.33p | 1.26p | 1.33p | 30000 |
| 26/08/2021 | 1.35p | 1.37p | 1.25p | 1.33p | 407330 |
| 25/08/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 2093331 |
| 24/08/2021 | 1.35p | 1.45p | 1.30p | 1.35p | 5696017 |
| 23/08/2021 | 1.33p | 1.39p | 1.27p | 1.33p | 628750 |
| 20/08/2021 | 1.35p | 1.40p | 1.25p | 1.38p | 3045478 |
| 19/08/2021 | 1.38p | 1.40p | 1.25p | 1.35p | 1280712 |
| 18/08/2021 | 1.38p | 1.38p | 1.30p | 1.38p | 20358 |
| 17/08/2021 | 1.38p | 1.38p | 1.30p | 1.38p | 5775 |
| 16/08/2021 | 1.45p | 1.50p | 1.30p | 1.38p | 107667 |
| 13/08/2021 | 1.45p | 1.45p | 1.31p | 1.45p | 33268 |
| 12/08/2021 | 1.45p | 1.45p | 1.31p | 1.45p | 2750 |
| 11/08/2021 | 1.45p | 1.45p | 1.31p | 1.45p | 181603 |
| 10/08/2021 | 1.35p | 1.48p | 1.20p | 1.45p | 1152771 |
| 09/08/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 06/08/2021 | 1.38p | 1.38p | 1.20p | 1.35p | 227515 |
| 05/08/2021 | 1.38p | 1.44p | 1.38p | 1.38p | 5000 |
| 04/08/2021 | 1.35p | 1.44p | 1.25p | 1.38p | 30583 |
| 03/08/2021 | 1.30p | 1.35p | 1.20p | 1.35p | 416 |
| 02/08/2021 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/07/2021 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 29/07/2021 | 1.30p | 1.33p | 1.20p | 1.30p | 526534 |
| 28/07/2021 | 1.38p | 1.38p | 1.25p | 1.30p | 73873 |
| 27/07/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 26/07/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 51086 |
| 23/07/2021 | 1.40p | 1.45p | 1.30p | 1.38p | 107988 |
| 22/07/2021 | 1.40p | 1.45p | 1.34p | 1.40p | 2916085 |
| 21/07/2021 | 1.40p | 1.40p | 1.34p | 1.40p | 90971 |
| 20/07/2021 | 1.40p | 1.40p | 1.30p | 1.40p | 153731 |
| 19/07/2021 | 1.40p | 1.48p | 1.34p | 1.40p | 314244 |
| 16/07/2021 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/07/2021 | 1.35p | 1.50p | 1.30p | 1.40p | 562474 |
| 14/07/2021 | 1.35p | 1.35p | 1.34p | 1.35p | 7321 |
| 13/07/2021 | 1.30p | 1.40p | 1.25p | 1.35p | 8602377 |
| 12/07/2021 | 1.45p | 1.45p | 1.26p | 1.30p | 455100 |
| 09/07/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 2015479 |
| 08/07/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 800000 |
| 07/07/2021 | 1.45p | 1.51p | 1.38p | 1.45p | 1236500 |
| 06/07/2021 | 1.45p | 1.51p | 1.30p | 1.45p | 2830197 |
| 05/07/2021 | 1.50p | 1.60p | 1.40p | 1.45p | 1115472 |
| 02/07/2021 | 1.50p | 1.58p | 1.50p | 1.50p | 3174 |
| 01/07/2021 | 1.40p | 1.50p | 1.40p | 1.50p | 12103 |
| 30/06/2021 | 1.40p | 1.60p | 1.40p | 1.40p | 200409 |
| 29/06/2021 | 1.50p | 1.60p | 1.30p | 1.50p | 637630 |
| 28/06/2021 | 1.55p | 1.60p | 1.40p | 1.50p | 47825 |
| 25/06/2021 | 1.55p | 1.60p | 1.40p | 1.55p | 93494 |
| 24/06/2021 | 1.60p | 1.60p | 1.40p | 1.55p | 188389 |
| 23/06/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 16995 |
| 22/06/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/06/2021 | 1.60p | 1.62p | 1.50p | 1.60p | 388945 |
| 18/06/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 17/06/2021 | 1.60p | 1.60p | 1.55p | 1.60p | 25000 |
| 16/06/2021 | 1.60p | 1.63p | 1.60p | 1.60p | 13000 |
| 15/06/2021 | 1.60p | 1.60p | 1.55p | 1.60p | 4514 |
| 14/06/2021 | 1.60p | 1.70p | 1.55p | 1.60p | 32335 |
| 11/06/2021 | 1.60p | 1.63p | 1.50p | 1.60p | 66709 |
| 10/06/2021 | 1.60p | 1.70p | 1.60p | 1.60p | 49437 |
| 09/06/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 13594 |
| 08/06/2021 | 1.65p | 1.69p | 1.50p | 1.60p | 63665 |
| 07/06/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 8292 |
| 04/06/2021 | 1.70p | 1.70p | 1.60p | 1.65p | 119526 |
| 03/06/2021 | 1.75p | 1.80p | 1.63p | 1.70p | 733 |
| 02/06/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/06/2021 | 1.75p | 1.75p | 1.63p | 1.75p | 89209 |
| 31/05/2021 | 1.75p | 1.75p | 1.63p | 1.75p | 1100 |
| 28/05/2021 | 1.75p | 1.75p | 1.63p | 1.75p | 1100 |
| 27/05/2021 | 1.75p | 1.82p | 1.63p | 1.75p | 340653 |
| 26/05/2021 | 1.65p | 1.90p | 1.60p | 1.75p | 404017 |
| 25/05/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 28216 |
| 24/05/2021 | 1.65p | 1.74p | 1.60p | 1.74p | 83787 |
| 21/05/2021 | 1.65p | 1.70p | 1.56p | 1.65p | 60570 |
| 20/05/2021 | 1.65p | 1.70p | 1.61p | 1.65p | 516244 |
| 19/05/2021 | 1.65p | 1.70p | 1.65p | 1.65p | 25000 |
| 18/05/2021 | 1.85p | 2.00p | 1.62p | 1.75p | 862687 |
| 17/05/2021 | 1.55p | 1.70p | 1.55p | 1.60p | 199864 |
| 14/05/2021 | 1.65p | 1.72p | 1.50p | 1.55p | 120326 |
| 13/05/2021 | 1.50p | 1.65p | 1.50p | 1.65p | 390000 |
*Close Price adjusted for both dividends and splits