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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Mustang Energy (MUST) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2021 | 25.50p | 26.00p | 23.00p | 24.50p | 111780 |
| 16/04/2021 | 25.50p | 25.90p | 23.00p | 25.50p | 60368 |
| 15/04/2021 | 27.50p | 28.00p | 25.00p | 25.50p | 52918 |
| 14/04/2021 | 27.00p | 27.75p | 25.00p | 27.50p | 112987 |
| 13/04/2021 | 27.00p | 28.00p | 25.04p | 27.00p | 41432 |
| 12/04/2021 | 28.50p | 29.00p | 25.03p | 27.00p | 173993 |
| 09/04/2021 | 28.50p | 29.19p | 27.10p | 28.50p | 80176 |
| 08/04/2021 | 25.50p | 30.00p | 25.50p | 28.50p | 209859 |
| 07/04/2021 | 25.50p | 26.82p | 25.00p | 25.50p | 75017 |
| 06/04/2021 | 26.50p | 27.97p | 25.00p | 27.80p | 67026 |
| 01/04/2021 | 26.50p | 26.50p | 25.03p | 26.50p | 57211 |
| 31/03/2021 | 27.00p | 27.00p | 25.00p | 26.50p | 16406 |
| 30/03/2021 | 27.50p | 28.00p | 25.05p | 27.00p | 61564 |
| 29/03/2021 | 28.50p | 29.00p | 26.00p | 27.50p | 23508 |
| 26/03/2021 | 28.50p | 28.50p | 27.00p | 28.50p | 208277 |
| 25/03/2021 | 30.50p | 31.00p | 27.00p | 28.50p | 240529 |
| 24/03/2021 | 30.00p | 32.00p | 28.04p | 30.50p | 57479 |
| 23/03/2021 | 28.50p | 32.00p | 26.00p | 30.00p | 162145 |
| 22/03/2021 | 29.50p | 34.00p | 28.03p | 28.50p | 277575 |
| 19/03/2021 | 29.00p | 30.70p | 25.00p | 29.50p | 294863 |
| 18/03/2021 | 29.00p | 31.00p | 27.00p | 30.60p | 126396 |
| 17/03/2021 | 30.00p | 31.00p | 27.00p | 29.00p | 108978 |
| 16/03/2021 | 31.00p | 36.00p | 29.00p | 30.60p | 329833 |
| 15/03/2021 | 23.50p | 37.00p | 23.00p | 30.00p | 825924 |
| 12/03/2021 | 17.00p | 26.00p | 16.50p | 23.50p | 658249 |
| 11/03/2021 | 20.00p | 20.00p | 18.00p | 18.50p | 144733 |
| 10/03/2021 | 20.00p | 20.77p | 19.36p | 20.00p | 69132 |
| 09/03/2021 | 20.50p | 20.50p | 20.00p | 20.00p | 28700 |
| 08/03/2021 | 20.50p | 22.00p | 19.03p | 20.50p | 215220 |
| 05/03/2021 | 21.00p | 21.97p | 19.36p | 20.50p | 42690 |
| 04/03/2021 | 22.50p | 22.50p | 20.00p | 21.00p | 32410 |
| 03/03/2021 | 20.00p | 22.88p | 19.02p | 22.50p | 168448 |
| 02/03/2021 | 20.50p | 23.00p | 18.00p | 20.00p | 593946 |
| 01/03/2021 | 21.50p | 23.00p | 20.14p | 20.50p | 42884 |
| 26/02/2021 | 23.00p | 23.47p | 20.00p | 21.50p | 92011 |
| 25/02/2021 | 24.50p | 26.00p | 22.00p | 23.00p | 66043 |
| 24/02/2021 | 24.50p | 25.48p | 23.89p | 24.50p | 15825 |
| 23/02/2021 | 24.00p | 26.00p | 23.53p | 24.50p | 101543 |
| 22/02/2021 | 23.00p | 25.00p | 20.00p | 24.00p | 156640 |
| 19/02/2021 | 23.00p | 25.87p | 21.00p | 23.00p | 126582 |
| 18/02/2021 | 21.00p | 24.00p | 20.28p | 23.00p | 38442 |
| 17/02/2021 | 22.00p | 23.92p | 20.00p | 21.00p | 216737 |
| 16/02/2021 | 21.50p | 23.92p | 20.00p | 22.00p | 170188 |
| 15/02/2021 | 24.50p | 26.00p | 20.00p | 21.50p | 135425 |
| 12/02/2021 | 24.00p | 26.00p | 20.00p | 24.50p | 185408 |
| 11/02/2021 | 23.00p | 26.00p | 18.55p | 24.00p | 384445 |
| 10/02/2021 | 25.00p | 28.00p | 22.00p | 24.00p | 134663 |
| 09/02/2021 | 25.00p | 29.00p | 23.00p | 25.00p | 144834 |
| 08/02/2021 | 27.00p | 28.00p | 23.00p | 26.00p | 118581 |
| 05/02/2021 | 24.00p | 31.00p | 23.00p | 26.40p | 244557 |
| 04/02/2021 | 23.00p | 26.00p | 21.63p | 24.00p | 85266 |
| 03/02/2021 | 24.50p | 26.40p | 21.00p | 23.00p | 65269 |
| 02/02/2021 | 23.50p | 28.00p | 18.55p | 24.50p | 575482 |
| 01/02/2021 | 26.50p | 34.00p | 22.00p | 23.50p | 580404 |
| 29/01/2021 | 17.25p | 34.40p | 16.67p | 25.50p | 1213244 |
| 28/01/2021 | 19.50p | 19.50p | 16.31p | 17.25p | 123803 |
| 27/01/2021 | 18.50p | 21.00p | 15.55p | 19.50p | 344555 |
| 26/01/2021 | 14.50p | 20.00p | 14.00p | 18.50p | 560221 |
| 25/01/2021 | 16.25p | 16.25p | 14.14p | 14.50p | 125767 |
| 22/01/2021 | 16.25p | 16.64p | 15.52p | 16.25p | 47116 |
| 21/01/2021 | 16.25p | 17.00p | 14.10p | 16.25p | 321689 |
| 20/01/2021 | 14.25p | 17.98p | 14.00p | 16.25p | 543994 |
| 19/01/2021 | 13.50p | 14.80p | 12.50p | 14.25p | 239713 |
| 18/01/2021 | 13.75p | 13.75p | 13.10p | 13.50p | 107655 |
| 15/01/2021 | 13.75p | 13.80p | 13.00p | 13.50p | 50122 |
| 14/01/2021 | 13.75p | 14.12p | 13.44p | 13.75p | 40355 |
| 13/01/2021 | 13.75p | 14.30p | 13.33p | 13.75p | 70801 |
| 12/01/2021 | 13.75p | 14.34p | 13.75p | 13.75p | 31249 |
| 11/01/2021 | 14.25p | 14.98p | 13.39p | 13.75p | 70828 |
| 08/01/2021 | 15.25p | 15.50p | 11.75p | 14.25p | 109219 |
| 07/01/2021 | 16.75p | 16.75p | 14.50p | 15.00p | 231310 |
| 06/01/2021 | 16.25p | 18.00p | 16.16p | 16.75p | 240935 |
| 05/01/2021 | 15.00p | 17.34p | 15.00p | 16.25p | 241183 |
| 04/01/2021 | 12.50p | 17.20p | 12.50p | 15.00p | 780355 |
| 31/12/2020 | 12.50p | 13.20p | 11.62p | 12.50p | 94625 |
| 30/12/2020 | 11.50p | 13.40p | 10.81p | 12.50p | 118889 |
| 24/12/2020 | 12.00p | 12.29p | 10.76p | 11.50p | 297974 |
| 23/12/2020 | 11.75p | 12.78p | 11.00p | 12.00p | 156166 |
| 22/12/2020 | 12.75p | 12.75p | 11.02p | 11.75p | 100248 |
| 21/12/2020 | 14.00p | 14.00p | 12.00p | 12.75p | 70988 |
| 18/12/2020 | 16.00p | 16.80p | 12.22p | 14.00p | 310169 |
| 17/12/2020 | 15.50p | 16.25p | 14.70p | 16.00p | 176581 |
| 16/12/2020 | 17.25p | 17.89p | 13.60p | 15.50p | 507314 |
| 15/12/2020 | 14.00p | 18.44p | 13.83p | 17.25p | 1103461 |
| 14/12/2020 | 11.00p | 14.86p | 10.90p | 14.00p | 1040560 |
| 11/12/2020 | 10.00p | 11.70p | 9.64p | 10.80p | 640465 |
| 10/12/2020 | 8.50p | 10.94p | 8.00p | 10.00p | 111041 |
| 09/12/2020 | 8.75p | 8.75p | 8.05p | 8.50p | 20612 |
| 08/12/2020 | 9.00p | 9.00p | 8.53p | 8.75p | 40324 |
| 07/12/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/12/2020 | 9.25p | 9.25p | 8.81p | 9.00p | 39000 |
| 03/12/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/12/2020 | 9.50p | 9.50p | 9.05p | 9.25p | 84438 |
| 01/12/2020 | 9.25p | 9.98p | 9.11p | 9.50p | 85377 |
| 30/11/2020 | 8.75p | 9.50p | 8.60p | 9.25p | 320727 |
| 27/11/2020 | 8.88p | 8.89p | 8.50p | 8.75p | 74407 |
| 26/11/2020 | 8.88p | 9.20p | 8.63p | 8.88p | 137855 |
| 25/11/2020 | 9.50p | 9.50p | 8.50p | 8.88p | 211624 |
| 24/11/2020 | 9.50p | 9.50p | 9.06p | 9.50p | 13813 |
| 23/11/2020 | 9.50p | 9.50p | 9.05p | 9.50p | 34579 |
| 20/11/2020 | 10.50p | 10.50p | 9.00p | 9.50p | 200051 |
| 19/11/2020 | 10.50p | 10.50p | 9.50p | 10.50p | 13468 |
| 18/11/2020 | 11.75p | 11.75p | 9.25p | 10.50p | 187897 |
| 17/11/2020 | 11.75p | 11.75p | 10.50p | 11.75p | 38098 |
| 16/11/2020 | 11.75p | 11.75p | 10.60p | 11.75p | 173830 |
| 13/11/2020 | 11.75p | 11.95p | 10.50p | 11.75p | 438079 |
| 12/11/2020 | 11.75p | 11.75p | 11.00p | 11.75p | 263630 |
| 10/11/2020 | 11.00p | 11.00p | 10.25p | 11.00p | 12673 |
| 09/11/2020 | 11.00p | 11.00p | 10.20p | 11.00p | 144992 |
| 06/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/10/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/08/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/07/2020 | 11.00p | 11.00p | 10.34p | 11.00p | 48355 |
| 22/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/07/2020 | 11.00p | 11.00p | 10.34p | 11.00p | 72 |
| 13/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits