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 |
|---|---|---|---|---|---|
| 29/03/2018 | 5.66p | 5.81p | 5.54p | 5.61p | 255934 |
| 28/03/2018 | 5.71p | 5.71p | 5.54p | 5.66p | 111039 |
| 27/03/2018 | 5.71p | 5.91p | 5.51p | 5.71p | 59647 |
| 26/03/2018 | 5.81p | 5.83p | 5.47p | 5.71p | 298756 |
| 23/03/2018 | 5.81p | 5.81p | 5.71p | 5.81p | 45699 |
| 22/03/2018 | 5.81p | 5.81p | 5.74p | 5.81p | 19531 |
| 21/03/2018 | 5.71p | 5.89p | 5.56p | 5.81p | 322028 |
| 20/03/2018 | 5.71p | 5.71p | 5.56p | 5.71p | 4076 |
| 19/03/2018 | 5.81p | 5.81p | 5.61p | 5.71p | 49541 |
| 16/03/2018 | 5.81p | 5.83p | 5.71p | 5.81p | 358972 |
| 15/03/2018 | 5.81p | 5.81p | 5.71p | 5.81p | 23474 |
| 14/03/2018 | 5.91p | 5.91p | 5.71p | 5.81p | 30387 |
| 13/03/2018 | 5.91p | 6.01p | 5.81p | 5.91p | 92857 |
| 12/03/2018 | 5.91p | 5.92p | 5.81p | 5.91p | 140211 |
| 09/03/2018 | 5.91p | 5.92p | 5.91p | 5.91p | 653 |
| 08/03/2018 | 5.91p | 5.92p | 5.81p | 5.91p | 222798 |
| 07/03/2018 | 5.91p | 5.92p | 5.91p | 5.91p | 389 |
| 06/03/2018 | 5.91p | 5.94p | 5.81p | 5.91p | 122129 |
| 05/03/2018 | 5.91p | 5.91p | 5.81p | 5.91p | 130085 |
| 02/03/2018 | 5.86p | 5.90p | 5.81p | 5.86p | 232176 |
| 01/03/2018 | 5.86p | 5.86p | 5.81p | 5.86p | 18526 |
| 28/02/2018 | 5.96p | 5.96p | 5.71p | 5.86p | 533318 |
| 27/02/2018 | 6.01p | 6.01p | 5.91p | 5.96p | 229671 |
| 26/02/2018 | 6.01p | 6.07p | 6.01p | 6.01p | 78705 |
| 23/02/2018 | 6.01p | 6.01p | 5.92p | 6.01p | 35855 |
| 22/02/2018 | 6.01p | 6.07p | 5.98p | 6.01p | 26526 |
| 21/02/2018 | 6.01p | 6.05p | 5.91p | 6.01p | 73977 |
| 20/02/2018 | 6.01p | 6.11p | 5.76p | 6.01p | 356582 |
| 19/02/2018 | 6.01p | 6.03p | 5.91p | 6.01p | 252543 |
| 16/02/2018 | 6.01p | 6.08p | 5.91p | 6.01p | 28183 |
| 15/02/2018 | 6.25p | 6.25p | 5.91p | 6.01p | 196768 |
| 14/02/2018 | 6.25p | 6.30p | 6.11p | 6.25p | 34715 |
| 13/02/2018 | 6.30p | 6.30p | 6.11p | 6.25p | 83232 |
| 12/02/2018 | 6.55p | 6.55p | 6.15p | 6.30p | 223500 |
| 09/02/2018 | 6.70p | 6.70p | 6.30p | 6.55p | 200626 |
| 08/02/2018 | 6.75p | 6.75p | 6.50p | 6.70p | 25201 |
| 07/02/2018 | 6.75p | 6.75p | 6.60p | 6.75p | 5514 |
| 06/02/2018 | 6.75p | 6.76p | 6.60p | 6.75p | 27886 |
| 05/02/2018 | 6.58p | 6.76p | 6.50p | 6.75p | 156418 |
| 02/02/2018 | 6.58p | 6.58p | 6.50p | 6.58p | -84897 |
| 01/02/2018 | 6.58p | 6.65p | 6.50p | 6.58p | 233214 |
| 31/01/2018 | 6.70p | 6.70p | 6.40p | 6.58p | 137703 |
| 30/01/2018 | 6.70p | 6.82p | 6.50p | 6.70p | 360995 |
| 29/01/2018 | 6.84p | 6.84p | 6.50p | 6.70p | 194469 |
| 26/01/2018 | 6.84p | 6.89p | 6.79p | 6.84p | 119790 |
| 25/01/2018 | 6.82p | 6.84p | 6.76p | 6.84p | 311252 |
| 24/01/2018 | 6.82p | 6.83p | 6.76p | 6.82p | 105438 |
| 23/01/2018 | 6.75p | 6.86p | 6.75p | 6.82p | 201738 |
| 22/01/2018 | 6.79p | 6.79p | 6.60p | 6.75p | 78707 |
| 19/01/2018 | 6.79p | 6.79p | 6.65p | 6.79p | 72215 |
| 18/01/2018 | 6.89p | 7.05p | 6.70p | 6.79p | 340790 |
| 17/01/2018 | 6.84p | 6.84p | 6.70p | 6.84p | 34470 |
| 16/01/2018 | 6.84p | 6.94p | 6.70p | 6.84p | 77570 |
| 15/01/2018 | 6.50p | 6.96p | 6.50p | 6.84p | 417438 |
| 12/01/2018 | 6.50p | 6.52p | 6.21p | 6.50p | 705486 |
| 11/01/2018 | 6.45p | 6.59p | 6.18p | 6.50p | 752473 |
| 10/01/2018 | 6.84p | 6.84p | 6.45p | 6.45p | 168118 |
| 09/01/2018 | 6.84p | 6.84p | 6.60p | 6.84p | 84783 |
| 08/01/2018 | 6.84p | 6.84p | 6.60p | 6.84p | 175311 |
| 05/01/2018 | 7.29p | 7.29p | 6.43p | 6.84p | 1323580 |
| 04/01/2018 | 7.78p | 8.03p | 7.68p | 8.03p | 181091 |
| 03/01/2018 | 7.63p | 7.88p | 7.63p | 7.78p | 130981 |
| 02/01/2018 | 7.63p | 7.88p | 7.39p | 7.63p | 199664 |
| 29/12/2017 | 7.26p | 7.51p | 7.26p | 7.51p | 197447 |
| 28/12/2017 | 6.89p | 7.26p | 6.89p | 7.26p | 72966 |
| 27/12/2017 | 6.77p | 6.89p | 6.66p | 6.89p | 424151 |
| 22/12/2017 | 6.77p | 6.89p | 6.66p | 6.77p | 89948 |
| 21/12/2017 | 6.77p | 6.89p | 6.70p | 6.77p | 77540 |
| 20/12/2017 | 6.77p | 6.89p | 6.65p | 6.77p | 73567 |
| 19/12/2017 | 6.77p | 6.89p | 6.67p | 6.77p | 176385 |
| 18/12/2017 | 7.02p | 7.09p | 6.89p | 6.89p | 139517 |
| 15/12/2017 | 7.02p | 7.02p | 6.89p | 7.02p | 11373 |
| 14/12/2017 | 7.02p | 7.08p | 6.89p | 7.02p | 42513 |
| 13/12/2017 | 7.02p | 7.02p | 6.89p | 7.02p | 5896 |
| 12/12/2017 | 7.02p | 7.08p | 6.94p | 7.02p | 71147 |
| 11/12/2017 | 7.02p | 7.11p | 6.89p | 7.02p | 54772 |
| 08/12/2017 | 7.14p | 7.14p | 6.92p | 7.02p | 28042 |
| 07/12/2017 | 7.14p | 7.39p | 6.94p | 7.14p | 96355 |
| 06/12/2017 | 7.14p | 7.28p | 6.92p | 7.14p | 33205 |
| 05/12/2017 | 7.39p | 7.39p | 6.89p | 7.14p | 175357 |
| 04/12/2017 | 7.39p | 7.63p | 7.14p | 7.63p | 78323 |
| 01/12/2017 | 7.26p | 7.26p | 6.89p | 7.14p | 285232 |
| 30/11/2017 | 7.14p | 7.35p | 7.07p | 7.26p | 103629 |
| 29/11/2017 | 7.26p | 7.33p | 6.94p | 7.14p | 250814 |
| 28/11/2017 | 7.26p | 7.34p | 7.14p | 7.26p | 114750 |
| 27/11/2017 | 7.26p | 7.39p | 7.18p | 7.26p | 212724 |
| 24/11/2017 | 7.51p | 7.61p | 7.21p | 7.26p | 109274 |
| 23/11/2017 | 7.51p | 7.61p | 7.43p | 7.51p | 68247 |
| 22/11/2017 | 7.51p | 7.51p | 7.43p | 7.51p | 32651 |
| 21/11/2017 | 7.75p | 7.88p | 7.43p | 7.51p | 268849 |
| 20/11/2017 | 7.88p | 7.90p | 7.63p | 7.88p | 121786 |
| 17/11/2017 | 7.88p | 7.90p | 7.63p | 7.88p | 40485 |
| 16/11/2017 | 7.88p | 7.90p | 7.63p | 7.88p | 33723 |
| 15/11/2017 | 7.88p | 7.97p | 7.39p | 7.88p | 338355 |
| 14/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/11/2017 | 7.88p | 7.98p | 7.68p | 7.88p | 87510 |
| 10/11/2017 | 7.51p | 7.88p | 7.46p | 7.88p | 177348 |
| 09/11/2017 | 7.51p | 7.63p | 7.44p | 7.51p | 28515 |
| 08/11/2017 | 7.88p | 7.88p | 7.39p | 7.51p | 143331 |
| 07/11/2017 | 7.88p | 7.88p | 7.52p | 7.88p | 229107 |
| 06/11/2017 | 7.88p | 7.88p | 7.63p | 7.88p | 77507 |
| 03/11/2017 | 7.88p | 7.88p | 7.39p | 7.88p | 461635 |
| 02/11/2017 | 7.75p | 7.88p | 7.64p | 7.88p | 115868 |
| 01/11/2017 | 7.51p | 7.88p | 7.51p | 7.75p | 325227 |
| 31/10/2017 | 8.00p | 8.03p | 7.51p | 7.51p | 139511 |
| 30/10/2017 | 8.12p | 8.12p | 7.88p | 8.12p | 149880 |
| 27/10/2017 | 8.12p | 8.17p | 7.93p | 8.12p | 302246 |
| 26/10/2017 | 8.25p | 8.25p | 8.11p | 8.12p | 84600 |
| 25/10/2017 | 8.12p | 8.25p | 8.12p | 8.25p | 190250 |
| 24/10/2017 | 8.00p | 8.12p | 7.63p | 8.12p | 182414 |
| 23/10/2017 | 8.00p | 8.00p | 7.48p | 8.00p | 278106 |
| 20/10/2017 | 8.00p | 8.07p | 7.88p | 8.00p | 58393 |
| 19/10/2017 | 8.00p | 8.03p | 7.88p | 8.00p | 98411 |
| 18/10/2017 | 8.49p | 8.54p | 7.88p | 8.12p | 214616 |
| 17/10/2017 | 8.25p | 8.57p | 8.25p | 8.49p | 402795 |
| 16/10/2017 | 8.00p | 8.35p | 8.00p | 8.25p | 793559 |
| 13/10/2017 | 7.88p | 8.00p | 7.88p | 8.00p | 98182 |
| 12/10/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 6086 |
| 11/10/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 22415 |
| 10/10/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 86109 |
| 09/10/2017 | 7.88p | 7.88p | 7.75p | 7.88p | 215555 |
| 06/10/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 47731 |
| 05/10/2017 | 7.88p | 7.88p | 7.51p | 7.88p | 612107 |
| 04/10/2017 | 8.00p | 8.00p | 7.75p | 7.88p | 315404 |
| 03/10/2017 | 8.12p | 8.12p | 8.00p | 8.00p | 36486 |
| 02/10/2017 | 8.12p | 8.12p | 8.12p | 8.12p | 237325 |
| 29/09/2017 | 8.25p | 8.25p | 8.12p | 8.12p | 168313 |
| 28/09/2017 | 8.12p | 8.25p | 8.12p | 8.25p | 508110 |
| 27/09/2017 | 7.75p | 8.12p | 7.75p | 8.12p | 366346 |
| 26/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 6407 |
| 25/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 81564 |
| 22/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 43245 |
| 21/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 132311 |
| 20/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 10150 |
| 19/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 38423 |
| 18/09/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 69290 |
| 15/09/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 95819 |
| 14/09/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 174247 |
| 13/09/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 127493 |
| 12/09/2017 | 7.75p | 8.00p | 7.75p | 7.75p | 129774 |
| 11/09/2017 | 8.62p | 8.62p | 7.75p | 7.75p | 661892 |
| 08/09/2017 | 8.62p | 8.62p | 8.62p | 8.62p | 12495 |
| 07/09/2017 | 8.49p | 8.62p | 8.49p | 8.62p | 116244 |
| 06/09/2017 | 8.49p | 8.49p | 8.49p | 8.49p | 358174 |
| 05/09/2017 | 8.62p | 8.62p | 8.49p | 8.49p | 42028 |
| 04/09/2017 | 8.74p | 8.74p | 8.62p | 8.62p | 74852 |
| 01/09/2017 | 8.49p | 8.74p | 8.49p | 8.74p | 108536 |
| 31/08/2017 | 8.74p | 8.74p | 8.49p | 8.49p | 91857 |
| 30/08/2017 | 8.74p | 8.74p | 8.74p | 8.74p | 10155 |
| 29/08/2017 | 8.86p | 8.86p | 8.74p | 8.74p | 17465 |
| 25/08/2017 | 8.86p | 8.86p | 8.62p | 8.86p | 188673 |
| 24/08/2017 | 8.99p | 8.99p | 8.74p | 8.86p | 91880 |
| 23/08/2017 | 9.11p | 9.11p | 8.99p | 8.99p | 256071 |
| 22/08/2017 | 8.99p | 9.11p | 8.99p | 9.11p | 169937 |
| 21/08/2017 | 9.11p | 9.11p | 8.99p | 8.99p | 329039 |
| 18/08/2017 | 9.11p | 9.11p | 9.11p | 9.11p | 45526 |
| 17/08/2017 | 9.60p | 9.60p | 9.11p | 9.11p | 386313 |
| 16/08/2017 | 9.35p | 9.60p | 9.35p | 9.60p | 301557 |
| 15/08/2017 | 9.23p | 9.48p | 9.23p | 9.35p | 1630401 |
| 14/08/2017 | 8.99p | 9.23p | 8.99p | 9.23p | 693119 |
| 11/08/2017 | 8.74p | 8.99p | 8.74p | 8.99p | 215196 |
| 10/08/2017 | 8.49p | 8.74p | 8.49p | 8.74p | 136849 |
| 09/08/2017 | 8.49p | 8.62p | 8.49p | 8.49p | 185526 |
| 08/08/2017 | 8.86p | 8.86p | 8.49p | 8.49p | 74205 |
| 07/08/2017 | 8.86p | 8.86p | 8.86p | 8.86p | 33411 |
| 04/08/2017 | 8.99p | 8.99p | 8.86p | 8.86p | 155777 |
| 03/08/2017 | 8.99p | 8.99p | 8.99p | 8.99p | 157343 |
| 02/08/2017 | 8.99p | 8.99p | 8.99p | 8.99p | 76038 |
| 01/08/2017 | 8.99p | 8.99p | 8.99p | 8.99p | 24710 |
| 31/07/2017 | 9.11p | 9.11p | 8.99p | 8.99p | 145385 |
| 28/07/2017 | 9.11p | 9.11p | 9.11p | 9.11p | 69430 |
| 27/07/2017 | 8.74p | 9.11p | 8.74p | 9.11p | 311727 |
| 26/07/2017 | 8.74p | 8.74p | 8.74p | 8.74p | 190948 |
| 25/07/2017 | 8.62p | 8.74p | 8.62p | 8.74p | 153057 |
| 24/07/2017 | 8.62p | 8.62p | 8.62p | 8.62p | 251808 |
| 21/07/2017 | 8.12p | 8.62p | 8.12p | 8.62p | 2722721 |
| 20/07/2017 | 7.75p | 8.12p | 7.75p | 8.12p | 175166 |
| 19/07/2017 | 7.51p | 7.75p | 7.51p | 7.75p | 835331 |
| 18/07/2017 | 7.26p | 7.63p | 7.26p | 7.51p | 272130 |
| 17/07/2017 | 7.26p | 7.26p | 7.26p | 7.26p | 65933 |
| 14/07/2017 | 7.26p | 7.26p | 7.26p | 7.26p | 360545 |
| 13/07/2017 | 7.14p | 7.26p | 7.14p | 7.26p | 221190 |
| 12/07/2017 | 7.14p | 7.14p | 7.14p | 7.14p | 74093 |
| 11/07/2017 | 7.39p | 7.39p | 7.02p | 7.14p | 375244 |
| 10/07/2017 | 7.75p | 7.63p | 7.39p | 7.39p | 89559 |
| 07/07/2017 | 7.39p | 7.39p | 7.39p | 7.39p | 69935 |
| 06/07/2017 | 7.39p | 7.39p | 7.39p | 7.39p | 232377 |
| 05/07/2017 | 7.39p | 7.39p | 7.39p | 7.39p | 149452 |
| 04/07/2017 | 7.39p | 7.39p | 7.26p | 7.39p | 602398 |
| 03/07/2017 | 8.00p | 9.35p | 6.89p | 7.39p | 5854785 |
| 30/06/2017 | 8.00p | 8.00p | 7.88p | 8.00p | 430282 |
| 29/06/2017 | 7.88p | 7.88p | 7.39p | 7.88p | 182172 |
| 28/06/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 169268 |
| 27/06/2017 | 7.51p | 8.00p | 7.51p | 8.00p | 414766 |
| 26/06/2017 | 7.75p | 7.75p | 7.51p | 7.51p | 375969 |
| 23/06/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 256817 |
| 22/06/2017 | 8.00p | 8.00p | 7.75p | 7.75p | 0 |
| 21/06/2017 | 8.00p | 8.00p | 7.88p | 8.00p | 0 |
| 20/06/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 66653 |
| 19/06/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 0 |
*Close Price adjusted for both dividends and splits