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 |
|---|---|---|---|---|---|
| 29/10/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 33747 |
| 28/10/2019 | 5.25p | 5.37p | 5.25p | 5.25p | 104948 |
| 25/10/2019 | 5.25p | 5.37p | 5.00p | 5.25p | 56548 |
| 24/10/2019 | 5.10p | 5.35p | 5.00p | 5.25p | 97301 |
| 23/10/2019 | 6.00p | 6.00p | 5.00p | 5.10p | 283580 |
| 22/10/2019 | 5.75p | 6.08p | 5.75p | 6.00p | 112704 |
| 21/10/2019 | 6.13p | 6.13p | 5.75p | 5.75p | 24159 |
| 18/10/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 54506 |
| 17/10/2019 | 6.13p | 6.13p | 5.86p | 6.13p | 53964 |
| 16/10/2019 | 6.13p | 6.13p | 5.88p | 6.13p | 64832 |
| 15/10/2019 | 6.13p | 6.19p | 5.92p | 6.13p | 59145 |
| 14/10/2019 | 6.13p | 6.13p | 5.75p | 6.13p | 113826 |
| 11/10/2019 | 6.13p | 6.24p | 5.92p | 6.13p | 73070 |
| 10/10/2019 | 5.75p | 6.50p | 5.75p | 6.13p | 301224 |
| 09/10/2019 | 5.25p | 6.00p | 5.19p | 5.75p | 300504 |
| 08/10/2019 | 5.25p | 5.25p | 5.17p | 5.25p | 131643 |
| 07/10/2019 | 4.85p | 5.50p | 4.85p | 5.25p | 175347 |
| 04/10/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 03/10/2019 | 4.85p | 5.20p | 4.85p | 4.85p | 6000 |
| 02/10/2019 | 4.85p | 5.20p | 4.85p | 4.85p | 76519 |
| 01/10/2019 | 4.85p | 5.20p | 4.80p | 4.85p | 151752 |
| 30/09/2019 | 5.25p | 5.25p | 5.10p | 5.25p | 6759 |
| 27/09/2019 | 5.25p | 5.25p | 5.12p | 5.25p | 19319 |
| 26/09/2019 | 5.25p | 5.50p | 5.12p | 5.25p | 4109 |
| 25/09/2019 | 5.25p | 5.50p | 5.10p | 5.25p | 17375 |
| 24/09/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/09/2019 | 5.25p | 5.50p | 5.10p | 5.25p | 112274 |
| 20/09/2019 | 5.25p | 5.50p | 5.13p | 5.25p | 16419 |
| 19/09/2019 | 5.00p | 5.25p | 4.89p | 5.25p | 1429 |
| 18/09/2019 | 5.00p | 5.00p | 4.87p | 5.00p | 4905 |
| 17/09/2019 | 5.00p | 5.43p | 4.83p | 5.00p | 71695 |
| 16/09/2019 | 5.00p | 5.00p | 4.69p | 5.00p | 197480 |
| 13/09/2019 | 5.00p | 5.00p | 4.65p | 5.00p | 92500 |
| 12/09/2019 | 5.00p | 5.50p | 4.60p | 5.00p | 328913 |
| 11/09/2019 | 4.50p | 4.50p | 4.06p | 4.50p | 36630 |
| 10/09/2019 | 4.45p | 4.50p | 4.05p | 4.50p | 92968 |
| 09/09/2019 | 4.40p | 4.65p | 4.40p | 4.45p | 50000 |
| 06/09/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 05/09/2019 | 4.40p | 4.65p | 4.05p | 4.40p | 3121 |
| 04/09/2019 | 4.60p | 4.75p | 4.00p | 4.00p | 208162 |
| 03/09/2019 | 4.60p | 4.60p | 4.20p | 4.60p | 5312 |
| 02/09/2019 | 4.75p | 4.75p | 4.50p | 4.60p | 105440 |
| 30/08/2019 | 4.75p | 4.75p | 4.51p | 4.75p | 132989 |
| 29/08/2019 | 4.80p | 4.80p | 4.50p | 4.75p | 91124 |
| 28/08/2019 | 5.10p | 5.10p | 4.51p | 4.80p | 321221 |
| 27/08/2019 | 5.10p | 5.10p | 4.70p | 5.10p | 18007 |
| 23/08/2019 | 5.10p | 5.38p | 5.10p | 5.10p | 38162 |
| 22/08/2019 | 5.10p | 5.10p | 4.80p | 5.10p | 22846 |
| 21/08/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 10236 |
| 20/08/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 500 |
| 19/08/2019 | 4.90p | 4.90p | 4.79p | 4.90p | 13240 |
| 16/08/2019 | 4.90p | 4.90p | 4.79p | 4.90p | 50000 |
| 15/08/2019 | 4.90p | 4.90p | 4.79p | 4.90p | 64677 |
| 14/08/2019 | 4.85p | 4.90p | 4.79p | 4.90p | 16607 |
| 13/08/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 12/08/2019 | 4.90p | 4.90p | 4.79p | 4.90p | 7428 |
| 09/08/2019 | 5.05p | 5.05p | 4.90p | 4.90p | 179552 |
| 08/08/2019 | 5.15p | 5.15p | 5.00p | 5.05p | 60293 |
| 07/08/2019 | 5.15p | 5.15p | 5.03p | 5.15p | 32287 |
| 06/08/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 05/08/2019 | 5.25p | 5.25p | 5.15p | 5.15p | 85933 |
| 02/08/2019 | 5.50p | 5.50p | 5.15p | 5.25p | 35074 |
| 01/08/2019 | 5.15p | 5.50p | 5.15p | 5.50p | 66354 |
| 31/07/2019 | 5.15p | 5.15p | 5.06p | 5.15p | 9808 |
| 30/07/2019 | 5.15p | 5.30p | 5.15p | 5.15p | 50001 |
| 29/07/2019 | 5.35p | 5.88p | 5.00p | 5.15p | 595631 |
| 26/07/2019 | 4.25p | 6.00p | 4.25p | 5.63p | 1095587 |
| 25/07/2019 | 4.25p | 4.45p | 4.25p | 4.25p | 44742 |
| 24/07/2019 | 4.25p | 4.45p | 4.18p | 4.25p | 62651 |
| 23/07/2019 | 4.40p | 4.50p | 4.18p | 4.25p | 388170 |
| 22/07/2019 | 4.40p | 4.50p | 4.30p | 4.40p | 90456 |
| 19/07/2019 | 4.50p | 4.60p | 4.35p | 4.40p | 254949 |
| 18/07/2019 | 4.40p | 4.50p | 4.35p | 4.50p | 324511 |
| 17/07/2019 | 4.65p | 4.65p | 4.35p | 4.40p | 392918 |
| 16/07/2019 | 4.75p | 4.75p | 4.50p | 4.65p | 205903 |
| 15/07/2019 | 4.75p | 5.02p | 4.70p | 4.85p | 606037 |
| 12/07/2019 | 4.25p | 4.38p | 4.25p | 4.25p | 2012 |
| 11/07/2019 | 4.25p | 4.38p | 4.25p | 4.25p | 26012 |
| 10/07/2019 | 4.25p | 4.45p | 4.25p | 4.25p | 127804 |
| 09/07/2019 | 4.30p | 4.30p | 4.00p | 4.25p | 105205 |
| 08/07/2019 | 4.40p | 4.45p | 4.20p | 4.30p | 119749 |
| 05/07/2019 | 4.75p | 4.75p | 4.30p | 4.40p | 176338 |
| 04/07/2019 | 5.00p | 5.00p | 4.50p | 4.75p | 34419 |
| 03/07/2019 | 5.00p | 5.00p | 4.85p | 5.00p | 4549 |
| 02/07/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 20000 |
| 01/07/2019 | 5.00p | 5.00p | 4.80p | 5.00p | 81830 |
| 28/06/2019 | 5.00p | 5.00p | 4.80p | 5.00p | 5283 |
| 27/06/2019 | 4.70p | 5.10p | 4.70p | 5.00p | 672195 |
| 26/06/2019 | 4.50p | 4.55p | 4.50p | 4.50p | 9935 |
| 25/06/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 51000 |
| 24/06/2019 | 4.55p | 4.60p | 4.50p | 4.50p | 22500 |
| 21/06/2019 | 4.75p | 4.75p | 4.42p | 4.55p | 150590 |
| 20/06/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 50000 |
| 19/06/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 758 |
| 18/06/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 2155 |
| 17/06/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 17568 |
| 14/06/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 2520 |
| 13/06/2019 | 4.75p | 4.90p | 4.50p | 4.75p | 17382 |
| 12/06/2019 | 4.75p | 4.90p | 4.75p | 4.75p | 2142 |
| 11/06/2019 | 4.75p | 4.90p | 4.75p | 4.75p | 2900 |
| 10/06/2019 | 4.75p | 5.00p | 4.75p | 4.75p | 4800 |
| 07/06/2019 | 4.75p | 4.90p | 4.50p | 4.75p | 5083 |
| 06/06/2019 | 4.75p | 4.90p | 4.75p | 4.75p | 18720 |
| 05/06/2019 | 4.75p | 4.89p | 4.75p | 4.75p | 14917 |
| 04/06/2019 | 4.75p | 4.88p | 4.50p | 4.75p | 71661 |
| 03/06/2019 | 5.00p | 5.00p | 4.75p | 4.75p | 45306 |
| 31/05/2019 | 5.00p | 5.30p | 5.00p | 5.00p | 10000 |
| 30/05/2019 | 5.00p | 5.10p | 4.70p | 5.00p | 20975 |
| 29/05/2019 | 5.00p | 5.00p | 4.70p | 5.00p | 143253 |
| 28/05/2019 | 5.15p | 5.30p | 4.90p | 4.90p | 128460 |
| 24/05/2019 | 5.20p | 5.20p | 5.00p | 5.15p | 63503 |
| 23/05/2019 | 5.20p | 5.20p | 5.00p | 5.20p | 9004 |
| 22/05/2019 | 5.35p | 5.42p | 5.00p | 5.20p | 60531 |
| 21/05/2019 | 5.35p | 5.35p | 5.00p | 5.35p | 7371 |
| 20/05/2019 | 5.35p | 5.35p | 5.00p | 5.35p | 15221 |
| 17/05/2019 | 5.60p | 5.60p | 5.00p | 5.35p | 61815 |
| 16/05/2019 | 5.60p | 5.75p | 5.22p | 5.60p | 72593 |
| 15/05/2019 | 5.17p | 5.91p | 5.00p | 5.51p | 50412 |
| 14/05/2019 | 5.17p | 5.25p | 5.00p | 5.17p | 19465 |
| 13/05/2019 | 5.17p | 5.17p | 5.00p | 5.17p | 41508 |
| 10/05/2019 | 5.17p | 5.25p | 5.00p | 5.17p | 11211 |
| 09/05/2019 | 5.17p | 5.26p | 4.95p | 5.17p | 241929 |
| 08/05/2019 | 5.17p | 5.32p | 4.92p | 5.17p | 226583 |
| 07/05/2019 | 5.42p | 5.42p | 4.95p | 5.17p | 183029 |
| 03/05/2019 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
| 02/05/2019 | 5.05p | 5.58p | 4.95p | 5.42p | 3114 |
| 01/05/2019 | 5.17p | 5.30p | 5.02p | 5.05p | 309547 |
| 30/04/2019 | 5.17p | 5.31p | 5.04p | 5.17p | 43447 |
| 29/04/2019 | 5.71p | 5.71p | 5.02p | 5.17p | 316824 |
| 26/04/2019 | 5.96p | 5.96p | 5.51p | 5.71p | 199324 |
| 25/04/2019 | 5.96p | 6.06p | 5.51p | 5.96p | 31310 |
| 24/04/2019 | 5.96p | 6.22p | 5.59p | 5.96p | 226193 |
| 23/04/2019 | 5.96p | 6.03p | 5.61p | 5.96p | 68202 |
| 18/04/2019 | 5.81p | 6.03p | 5.51p | 5.96p | 715560 |
| 17/04/2019 | 5.81p | 5.81p | 5.59p | 5.81p | 78885 |
| 16/04/2019 | 5.81p | 6.03p | 5.59p | 5.81p | 35931 |
| 15/04/2019 | 5.54p | 5.81p | 5.54p | 5.81p | 496089 |
| 12/04/2019 | 5.54p | 5.61p | 5.42p | 5.54p | 226257 |
| 11/04/2019 | 5.54p | 5.61p | 5.42p | 5.54p | 123423 |
| 10/04/2019 | 5.88p | 5.88p | 5.47p | 5.54p | 215473 |
| 09/04/2019 | 6.15p | 6.15p | 5.88p | 5.88p | 263331 |
| 08/04/2019 | 5.66p | 5.85p | 5.66p | 5.66p | 3214 |
| 05/04/2019 | 5.96p | 5.96p | 5.47p | 5.66p | 388284 |
| 04/04/2019 | 5.96p | 6.01p | 5.91p | 5.96p | 70178 |
| 03/04/2019 | 5.96p | 6.01p | 5.91p | 5.96p | 23658 |
| 02/04/2019 | 6.15p | 6.15p | 5.89p | 5.96p | 138764 |
| 01/04/2019 | 6.25p | 6.30p | 6.11p | 6.15p | 111923 |
| 29/03/2019 | 6.40p | 6.40p | 6.11p | 6.25p | 134466 |
| 28/03/2019 | 6.45p | 6.89p | 6.15p | 6.40p | 354225 |
| 27/03/2019 | 6.15p | 6.40p | 6.15p | 6.15p | 36712 |
| 26/03/2019 | 6.55p | 6.59p | 6.15p | 6.15p | 175866 |
| 25/03/2019 | 7.04p | 7.04p | 6.40p | 6.55p | 742168 |
| 22/03/2019 | 6.75p | 7.14p | 6.75p | 7.04p | 253142 |
| 21/03/2019 | 6.75p | 6.77p | 6.65p | 6.75p | 70365 |
| 20/03/2019 | 6.75p | 6.75p | 6.65p | 6.75p | 20311 |
| 19/03/2019 | 6.75p | 6.75p | 6.65p | 6.75p | 10653 |
| 18/03/2019 | 6.75p | 6.79p | 6.67p | 6.75p | 164412 |
| 15/03/2019 | 6.89p | 6.89p | 6.70p | 6.89p | 226065 |
| 14/03/2019 | 6.89p | 6.89p | 6.77p | 6.89p | 47035 |
| 13/03/2019 | 7.39p | 7.39p | 6.65p | 6.89p | 595528 |
| 12/03/2019 | 7.63p | 7.88p | 7.21p | 7.39p | 916410 |
| 11/03/2019 | 7.04p | 8.07p | 6.97p | 7.63p | 2091841 |
| 08/03/2019 | 6.94p | 6.94p | 6.40p | 6.65p | 80727 |
| 07/03/2019 | 6.94p | 6.99p | 6.70p | 6.94p | 261558 |
| 06/03/2019 | 6.94p | 7.07p | 6.72p | 6.94p | 215039 |
| 05/03/2019 | 6.79p | 7.19p | 6.79p | 6.94p | 58199 |
| 04/03/2019 | 6.70p | 7.19p | 6.50p | 6.79p | 45477 |
| 01/03/2019 | 6.55p | 6.55p | 6.50p | 6.55p | 8325 |
| 28/02/2019 | 6.55p | 6.55p | 6.35p | 6.55p | 53277 |
| 27/02/2019 | 6.55p | 6.89p | 6.48p | 6.55p | 22784 |
| 26/02/2019 | 6.55p | 6.55p | 6.46p | 6.55p | 25389 |
| 25/02/2019 | 6.55p | 6.89p | 6.46p | 6.55p | 251601 |
| 22/02/2019 | 6.55p | 6.81p | 6.45p | 6.55p | 200489 |
| 21/02/2019 | 6.15p | 6.83p | 6.06p | 6.55p | 390904 |
| 20/02/2019 | 7.78p | 7.78p | 5.65p | 6.15p | 991684 |
| 19/02/2019 | 7.63p | 7.88p | 7.63p | 7.88p | 185431 |
| 18/02/2019 | 7.58p | 7.88p | 7.48p | 7.63p | 154963 |
| 15/02/2019 | 7.24p | 7.88p | 7.24p | 7.58p | 548688 |
| 14/02/2019 | 7.24p | 7.31p | 7.09p | 7.24p | 21547 |
| 13/02/2019 | 7.48p | 7.48p | 7.14p | 7.24p | 24269 |
| 12/02/2019 | 7.93p | 7.93p | 7.39p | 7.63p | 86378 |
| 11/02/2019 | 7.93p | 8.17p | 7.48p | 7.68p | 98711 |
| 08/02/2019 | 8.12p | 8.27p | 7.39p | 7.93p | 488153 |
| 07/02/2019 | 8.12p | 8.12p | 8.12p | 8.12p | 113463 |
| 06/02/2019 | 8.12p | 8.12p | 7.88p | 8.12p | 124869 |
| 05/02/2019 | 8.12p | 8.12p | 7.88p | 7.88p | 209030 |
| 04/02/2019 | 7.88p | 8.07p | 7.70p | 7.98p | 306422 |
| 01/02/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 83555 |
| 31/01/2019 | 7.88p | 8.07p | 7.88p | 7.88p | 206714 |
| 30/01/2019 | 8.12p | 8.12p | 7.70p | 7.88p | 59130 |
| 29/01/2019 | 8.22p | 8.22p | 7.88p | 8.12p | 132122 |
| 28/01/2019 | 8.22p | 8.27p | 8.12p | 8.22p | 34374 |
| 25/01/2019 | 8.22p | 8.47p | 8.12p | 8.22p | 64995 |
| 24/01/2019 | 8.03p | 8.17p | 7.68p | 7.83p | 172642 |
| 23/01/2019 | 8.32p | 8.32p | 7.88p | 8.03p | 103362 |
| 22/01/2019 | 7.93p | 8.57p | 7.93p | 8.07p | 213264 |
| 21/01/2019 | 7.93p | 7.93p | 7.73p | 7.93p | 121580 |
| 18/01/2019 | 7.63p | 8.07p | 7.63p | 7.93p | 335230 |
| 17/01/2019 | 7.63p | 7.83p | 7.44p | 7.63p | 50233 |
| 16/01/2019 | 7.63p | 7.63p | 7.44p | 7.63p | 7996 |
*Close Price adjusted for both dividends and splits