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 Gamma Communications (GAMA) by John Ficenec in The Times - Tempus
- Sell Bango (BGO) by Steve Moore in ShareProphets
- Sell Powerhouse Energy Group (PHE) by Tom Winnifrith in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Add Aviva (AV.) by Simon Watkins in The Motley Fool
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Outperform Travis Perkins (TPK) by RBC Capital
- Neutral Cranswick (CWK) by Exane
- Underperform Bytes Technology Group (BYIT) by Exane
- Neutral Balfour Beatty (BBY) by Exane
- Outperform Johnson Service Group (JSG) by Exane
- Neutral Genus (GNS) by Exane
- Outperform Computacenter (CCC) by Exane
- Outperform International Workplace Group (IWG) by Exane
- Underperform Greggs (GRG) by Exane
- Outperform Diploma (DPLM) by Exane
- Neutral Kier Group (KIE) by Exane
- Neutral Morgan Sindall Group (MGNS) by Exane
- Neutral Pets at Home Group (PETS) by Exane
- Neutral Mitie Group (MTO) by Exane
Vaalco Energy, Inc (DI) (EGY) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 18/05/2022 | 545.00p | 545.00p | 525.00p | 545.00p | 0 |
| 17/05/2022 | 502.50p | 525.00p | 502.50p | 525.00p | 0 |
| 16/05/2022 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 13/05/2022 | 493.50p | 502.50p | 493.50p | 502.50p | 0 |
| 12/05/2022 | 493.50p | 493.50p | 493.50p | 493.50p | 0 |
| 11/05/2022 | 493.50p | 493.50p | 493.50p | 493.50p | 0 |
| 10/05/2022 | 525.00p | 525.00p | 480.00p | 493.50p | 0 |
| 09/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 06/05/2022 | 525.00p | 545.00p | 525.00p | 525.00p | 61 |
| 05/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 03/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 02/05/2022 | 525.00p | 542.64p | 525.00p | 525.00p | 736 |
| 29/04/2022 | 525.00p | 542.64p | 525.00p | 525.00p | 736 |
| 28/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 27/04/2022 | 540.00p | 540.00p | 525.00p | 525.00p | 0 |
| 26/04/2022 | 550.00p | 582.50p | 540.00p | 580.00p | 0 |
| 25/04/2022 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 22/04/2022 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 21/04/2022 | 580.00p | 584.99p | 580.00p | 580.00p | 233 |
| 20/04/2022 | 575.00p | 580.00p | 575.00p | 580.00p | 0 |
| 19/04/2022 | 575.00p | 575.00p | 525.00p | 575.00p | 0 |
| 18/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 15/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 13/04/2022 | 525.00p | 540.11p | 525.00p | 525.00p | 49 |
| 12/04/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 11/04/2022 | 560.00p | 560.00p | 525.00p | 525.00p | 0 |
| 08/04/2022 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 07/04/2022 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 06/04/2022 | 525.00p | 540.00p | 525.00p | 540.00p | 0 |
| 05/04/2022 | 540.00p | 570.00p | 525.00p | 525.00p | 0 |
| 04/04/2022 | 511.50p | 525.00p | 511.50p | 525.00p | 0 |
| 01/04/2022 | 511.50p | 524.74p | 511.50p | 511.50p | 252 |
| 31/03/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 30/03/2022 | 511.50p | 511.50p | 511.50p | 511.50p | 0 |
| 29/03/2022 | 530.00p | 530.00p | 511.50p | 511.50p | 0 |
| 28/03/2022 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 25/03/2022 | 490.00p | 530.00p | 490.00p | 530.00p | 0 |
| 24/03/2022 | 460.00p | 490.00p | 460.00p | 490.00p | 0 |
| 23/03/2022 | 460.00p | 460.00p | 400.00p | 460.00p | 0 |
| 22/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 21/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 18/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 17/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 16/03/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/03/2022 | 450.00p | 450.00p | 400.00p | 400.00p | 0 |
| 14/03/2022 | 507.00p | 507.00p | 450.00p | 450.00p | 0 |
| 11/03/2022 | 507.00p | 507.00p | 507.00p | 507.00p | 0 |
| 10/03/2022 | 516.00p | 516.00p | 516.00p | 516.00p | 0 |
| 09/03/2022 | 545.00p | 545.00p | 516.00p | 516.00p | 0 |
| 08/03/2022 | 516.00p | 545.00p | 516.00p | 545.00p | 0 |
| 07/03/2022 | 440.00p | 516.00p | 440.00p | 516.00p | 0 |
| 04/03/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 03/03/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 02/03/2022 | 384.00p | 440.00p | 384.00p | 440.00p | 0 |
| 01/03/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 28/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 25/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 24/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 23/02/2022 | 400.00p | 407.00p | 384.00p | 384.00p | 0 |
| 22/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 21/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 18/02/2022 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 17/02/2022 | 390.00p | 390.00p | 384.00p | 384.00p | 0 |
| 16/02/2022 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
| 15/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 04/02/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 03/02/2022 | 358.00p | 387.71p | 358.00p | 380.00p | 41 |
| 02/02/2022 | 358.00p | 358.00p | 358.00p | 358.00p | 0 |
| 01/02/2022 | 300.00p | 358.00p | 300.00p | 358.00p | 0 |
| 31/01/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/01/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/01/2022 | 300.00p | 300.00p | 284.00p | 300.00p | 1200 |
| 26/01/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/01/2022 | 280.00p | 300.00p | 280.00p | 280.00p | 0 |
| 24/01/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 21/01/2022 | 300.00p | 315.00p | 300.00p | 300.00p | 0 |
| 20/01/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/01/2022 | 280.00p | 300.00p | 280.00p | 300.00p | 0 |
| 18/01/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/01/2022 | 280.00p | 280.00p | 244.00p | 280.00p | 0 |
| 14/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 13/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 12/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 10/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 07/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 06/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 05/01/2022 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 04/01/2022 | 244.00p | 244.00p | 236.00p | 244.00p | 0 |
| 31/12/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 30/12/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 29/12/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 24/12/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 23/12/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 22/12/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 21/12/2021 | 238.00p | 238.00p | 236.00p | 236.00p | 0 |
| 20/12/2021 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 17/12/2021 | 250.00p | 250.00p | 225.96p | 238.00p | 517 |
| 16/12/2021 | 270.00p | 275.00p | 250.00p | 250.00p | 0 |
| 15/12/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/12/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/12/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/12/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/12/2021 | 250.00p | 266.00p | 250.00p | 250.00p | 0 |
| 08/12/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 07/12/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 06/12/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 03/12/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 02/12/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 01/12/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 30/11/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 29/11/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 26/11/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 25/11/2021 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 24/11/2021 | 300.00p | 300.00p | 266.00p | 266.00p | 0 |
| 23/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/11/2021 | 300.00p | 300.00p | 280.00p | 300.00p | 700 |
| 12/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/11/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/11/2021 | 236.00p | 300.00p | 236.00p | 300.00p | 0 |
| 05/11/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 04/11/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 03/11/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 02/11/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 01/11/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 29/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 28/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 27/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 26/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 25/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 22/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 21/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 20/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 19/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 18/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 15/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 14/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 13/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 12/10/2021 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 11/10/2021 | 230.00p | 236.00p | 230.00p | 236.00p | 0 |
| 08/10/2021 | 220.00p | 240.00p | 220.00p | 230.00p | 0 |
| 07/10/2021 | 246.00p | 246.00p | 230.00p | 230.00p | 0 |
| 06/10/2021 | 246.00p | 246.00p | 220.00p | 246.00p | 0 |
| 05/10/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/10/2021 | 220.00p | 240.00p | 210.00p | 220.00p | 0 |
| 01/10/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 30/09/2021 | 206.00p | 210.00p | 206.00p | 210.00p | 0 |
| 29/09/2021 | 206.00p | 206.00p | 185.00p | 206.00p | 0 |
| 28/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/09/2021 | 182.50p | 202.50p | 182.50p | 185.00p | 0 |
| 09/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/09/2021 | 185.00p | 185.00p | 175.00p | 185.00p | 0 |
| 31/08/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/08/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/08/2021 | 165.00p | 175.00p | 165.00p | 175.00p | 0 |
| 25/08/2021 | 182.50p | 192.50p | 165.00p | 165.00p | 0 |
| 24/08/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/08/2021 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 20/08/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/08/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 18/08/2021 | 170.00p | 190.00p | 170.00p | 170.00p | 0 |
| 17/08/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/08/2021 | 190.00p | 210.00p | 190.00p | 190.00p | 0 |
| 13/08/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/08/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/08/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/08/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 09/08/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 06/08/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
*Close Price adjusted for both dividends and splits