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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Vaalco Energy, Inc (DI) (EGY) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 26/05/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 25/05/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 24/05/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 23/05/2023 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 22/05/2023 | 300.00p | 315.00p | 293.33p | 315.00p | 0 |
| 19/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/05/2023 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/05/2023 | 335.00p | 338.89p | 290.00p | 300.00p | 0 |
| 09/05/2023 | 335.00p | 344.33p | 335.00p | 335.00p | 1000 |
| 05/05/2023 | 340.00p | 340.00p | 319.44p | 335.00p | 0 |
| 04/05/2023 | 355.00p | 355.00p | 340.00p | 340.00p | 0 |
| 03/05/2023 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 02/05/2023 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 28/04/2023 | 360.00p | 360.00p | 355.00p | 360.00p | 0 |
| 27/04/2023 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 26/04/2023 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 25/04/2023 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 24/04/2023 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 21/04/2023 | 365.00p | 365.00p | 360.00p | 360.00p | 0 |
| 20/04/2023 | 355.00p | 365.00p | 355.00p | 360.00p | 0 |
| 19/04/2023 | 375.00p | 375.00p | 353.33p | 365.00p | 0 |
| 18/04/2023 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/04/2023 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/04/2023 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/04/2023 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/04/2023 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/04/2023 | 375.00p | 375.00p | 350.71p | 375.00p | 25000 |
| 06/04/2023 | 395.00p | 396.67p | 373.33p | 375.00p | 0 |
| 05/04/2023 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 04/04/2023 | 380.00p | 395.00p | 380.00p | 395.00p | 0 |
| 03/04/2023 | 370.00p | 380.00p | 370.00p | 380.00p | 0 |
| 31/03/2023 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 30/03/2023 | 360.00p | 370.00p | 360.00p | 370.00p | 0 |
| 29/03/2023 | 350.00p | 360.00p | 350.00p | 360.00p | 277 |
| 28/03/2023 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 27/03/2023 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/03/2023 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/03/2023 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/03/2023 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/03/2023 | 350.00p | 370.00p | 350.00p | 350.00p | 0 |
| 20/03/2023 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 17/03/2023 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 16/03/2023 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 15/03/2023 | 380.00p | 386.67p | 363.33p | 370.00p | 0 |
| 14/03/2023 | 385.00p | 396.67p | 380.00p | 380.00p | 0 |
| 13/03/2023 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
| 10/03/2023 | 405.00p | 405.00p | 390.00p | 390.00p | 0 |
| 09/03/2023 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 08/03/2023 | 405.00p | 424.29p | 404.34p | 405.00p | 36725 |
| 07/03/2023 | 400.00p | 406.00p | 400.00p | 405.00p | 59 |
| 06/03/2023 | 395.00p | 400.00p | 395.00p | 400.00p | 2500 |
| 03/03/2023 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/03/2023 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/03/2023 | 390.00p | 395.00p | 390.00p | 395.00p | 0 |
| 28/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 27/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 24/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 23/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 22/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 21/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 20/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 17/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 16/02/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 15/02/2023 | 380.00p | 398.00p | 374.00p | 390.00p | 1252 |
| 14/02/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 13/02/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/02/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/02/2023 | 380.00p | 380.00p | 371.00p | 380.00p | 347 |
| 08/02/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/02/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 06/02/2023 | 380.00p | 380.00p | 369.41p | 380.00p | 332 |
| 03/02/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 02/02/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/02/2023 | 385.00p | 396.67p | 380.00p | 380.00p | 0 |
| 31/01/2023 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 30/01/2023 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 27/01/2023 | 385.00p | 399.76p | 385.00p | 385.00p | 544 |
| 26/01/2023 | 385.00p | 420.00p | 385.00p | 385.00p | 101 |
| 25/01/2023 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 24/01/2023 | 375.00p | 385.00p | 366.67p | 385.00p | 0 |
| 23/01/2023 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/01/2023 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/01/2023 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/01/2023 | 375.00p | 408.14p | 375.00p | 375.00p | 23 |
| 17/01/2023 | 365.00p | 385.21p | 365.00p | 365.00p | 790 |
| 16/01/2023 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 13/01/2023 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 12/01/2023 | 355.00p | 377.20p | 355.00p | 365.00p | 666 |
| 11/01/2023 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 10/01/2023 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 09/01/2023 | 355.00p | 365.76p | 355.00p | 355.00p | 400 |
| 06/01/2023 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 05/01/2023 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 04/01/2023 | 370.00p | 370.00p | 355.00p | 355.00p | 0 |
| 03/01/2023 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 30/12/2022 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 29/12/2022 | 370.00p | 390.00p | 370.00p | 370.00p | 101 |
| 28/12/2022 | 365.00p | 380.00p | 365.00p | 370.00p | 0 |
| 23/12/2022 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 22/12/2022 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 21/12/2022 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 20/12/2022 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 19/12/2022 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 16/12/2022 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 15/12/2022 | 365.00p | 380.00p | 353.33p | 365.00p | 0 |
| 14/12/2022 | 415.00p | 415.00p | 380.00p | 380.00p | 0 |
| 13/12/2022 | 425.00p | 436.67p | 425.00p | 425.00p | 0 |
| 12/12/2022 | 425.00p | 436.67p | 425.00p | 425.00p | 0 |
| 09/12/2022 | 425.00p | 436.67p | 425.00p | 425.00p | 0 |
| 08/12/2022 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/12/2022 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/12/2022 | 455.00p | 455.00p | 414.50p | 440.00p | 5 |
| 05/12/2022 | 455.00p | 466.67p | 455.00p | 455.00p | 0 |
| 02/12/2022 | 455.00p | 466.67p | 455.00p | 455.00p | 0 |
| 01/12/2022 | 460.00p | 466.67p | 455.00p | 455.00p | 0 |
| 30/11/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 29/11/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 28/11/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 25/11/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/11/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 23/11/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 22/11/2022 | 480.00p | 480.00p | 460.00p | 460.00p | 1000 |
| 21/11/2022 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 18/11/2022 | 480.00p | 480.00p | 448.56p | 480.00p | 50 |
| 17/11/2022 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 16/11/2022 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/11/2022 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 14/11/2022 | 470.00p | 480.00p | 460.50p | 480.00p | 434 |
| 11/11/2022 | 470.00p | 470.00p | 445.16p | 470.00p | 250 |
| 10/11/2022 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 09/11/2022 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 08/11/2022 | 470.00p | 470.00p | 450.00p | 470.00p | 67 |
| 07/11/2022 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 04/11/2022 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 03/11/2022 | 485.00p | 485.00p | 470.00p | 470.00p | 0 |
| 02/11/2022 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 01/11/2022 | 477.50p | 497.46p | 472.68p | 477.50p | 637 |
| 31/10/2022 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 28/10/2022 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 27/10/2022 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 26/10/2022 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 25/10/2022 | 485.00p | 496.67p | 477.50p | 477.50p | 0 |
| 24/10/2022 | 485.00p | 496.67p | 485.00p | 485.00p | 0 |
| 21/10/2022 | 485.00p | 496.67p | 478.00p | 485.00p | 0 |
| 20/10/2022 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
| 19/10/2022 | 478.00p | 511.60p | 478.00p | 478.00p | 150 |
| 18/10/2022 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
| 17/10/2022 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
| 14/10/2022 | 460.00p | 511.60p | 460.00p | 478.00p | 40 |
| 13/10/2022 | 450.00p | 460.00p | 450.00p | 460.00p | 0 |
| 12/10/2022 | 450.00p | 482.00p | 450.00p | 450.00p | 60 |
| 11/10/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/10/2022 | 450.00p | 450.00p | 440.00p | 450.00p | 0 |
| 07/10/2022 | 440.00p | 472.00p | 440.00p | 440.00p | 175 |
| 06/10/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/10/2022 | 450.00p | 500.00p | 440.00p | 440.00p | 0 |
| 04/10/2022 | 420.00p | 440.00p | 420.00p | 440.00p | 0 |
| 03/10/2022 | 400.00p | 430.00p | 400.00p | 420.00p | 0 |
| 30/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 28/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 27/09/2022 | 390.00p | 400.00p | 370.00p | 400.00p | 0 |
| 26/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 23/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 22/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 21/09/2022 | 400.00p | 400.00p | 390.00p | 390.00p | 0 |
| 20/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 19/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 14/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 13/09/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 12/09/2022 | 390.00p | 400.00p | 390.00p | 400.00p | 0 |
| 09/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 4000 |
| 08/09/2022 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 07/09/2022 | 410.00p | 410.00p | 390.00p | 390.00p | 0 |
| 06/09/2022 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 05/09/2022 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 02/09/2022 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 01/09/2022 | 440.00p | 440.00p | 410.00p | 410.00p | 0 |
| 31/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/08/2022 | 460.00p | 460.00p | 440.00p | 440.00p | 0 |
| 29/08/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 26/08/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 25/08/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/08/2022 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 23/08/2022 | 440.00p | 460.00p | 440.00p | 460.00p | 0 |
| 22/08/2022 | 400.00p | 475.00p | 400.00p | 440.00p | 0 |
| 19/08/2022 | 400.00p | 475.00p | 440.00p | 440.00p | 0 |
| 18/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/08/2022 | 420.00p | 440.00p | 420.00p | 440.00p | 0 |
| 15/08/2022 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/08/2022 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
*Close Price adjusted for both dividends and splits