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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Ncondezi Energy Limited (DI) (NCCL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/02/2016 | 3.63p | 3.75p | 3.53p | 3.63p | 885000 |
| 17/02/2016 | 3.63p | 3.67p | 3.53p | 3.63p | 85861 |
| 16/02/2016 | 3.63p | 3.63p | 3.53p | 3.63p | 72337 |
| 15/02/2016 | 3.63p | 3.63p | 3.50p | 3.63p | 470 |
| 12/02/2016 | 3.75p | 3.75p | 3.53p | 3.63p | 141568 |
| 11/02/2016 | 3.75p | 3.75p | 3.56p | 3.75p | 34662 |
| 10/02/2016 | 3.50p | 3.94p | 3.40p | 3.88p | 697500 |
| 09/02/2016 | 3.88p | 3.95p | 3.38p | 3.50p | 981619 |
| 08/02/2016 | 4.63p | 4.63p | 3.79p | 3.88p | 640620 |
| 05/02/2016 | 4.88p | 5.00p | 4.30p | 4.63p | 1864520 |
| 04/02/2016 | 4.88p | 4.92p | 4.76p | 4.88p | 174636 |
| 03/02/2016 | 5.00p | 5.00p | 4.88p | 4.88p | 110000 |
| 02/02/2016 | 4.88p | 5.03p | 4.75p | 5.00p | 179305 |
| 01/02/2016 | 4.88p | 5.14p | 4.60p | 4.88p | 459338 |
| 29/01/2016 | 5.13p | 5.25p | 4.80p | 5.13p | 390519 |
| 28/01/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 27/01/2016 | 5.13p | 5.44p | 4.88p | 5.13p | 787907 |
| 26/01/2016 | 4.38p | 5.50p | 4.38p | 5.13p | 1276428 |
| 25/01/2016 | 5.25p | 5.47p | 4.25p | 4.50p | 1145095 |
| 22/01/2016 | 4.88p | 5.85p | 4.88p | 5.25p | 809654 |
| 21/01/2016 | 4.88p | 4.94p | 4.88p | 4.88p | 19596 |
| 20/01/2016 | 4.88p | 4.92p | 4.30p | 4.88p | 770269 |
| 19/01/2016 | 5.13p | 5.13p | 4.75p | 4.88p | 424334 |
| 18/01/2016 | 4.88p | 5.25p | 4.38p | 5.13p | 961844 |
| 15/01/2016 | 4.88p | 4.97p | 4.75p | 4.88p | 397699 |
| 14/01/2016 | 4.88p | 5.68p | 4.66p | 4.88p | 1577346 |
| 13/01/2016 | 5.13p | 5.25p | 4.63p | 4.88p | 996646 |
| 12/01/2016 | 7.13p | 7.50p | 4.88p | 5.13p | 4980982 |
| 11/01/2016 | 3.75p | 8.00p | 3.75p | 6.88p | 4297428 |
| 08/01/2016 | 3.63p | 3.88p | 3.63p | 3.75p | 46135 |
| 07/01/2016 | 3.88p | 3.88p | 3.33p | 3.63p | 512209 |
| 06/01/2016 | 4.00p | 4.00p | 3.88p | 4.00p | 39569 |
| 05/01/2016 | 3.63p | 4.19p | 3.63p | 4.00p | 306763 |
| 04/01/2016 | 3.63p | 3.75p | 3.56p | 3.63p | 698591 |
| 31/12/2015 | 4.13p | 4.13p | 3.30p | 3.63p | 1040000 |
| 30/12/2015 | 3.63p | 4.20p | 3.63p | 4.13p | 809971 |
| 29/12/2015 | 3.63p | 3.73p | 3.53p | 3.63p | 668239 |
| 24/12/2015 | 3.50p | 3.63p | 3.50p | 3.63p | 140000 |
| 23/12/2015 | 3.50p | 3.63p | 3.50p | 3.50p | 0 |
| 22/12/2015 | 3.63p | 3.64p | 3.50p | 3.50p | 162395 |
| 21/12/2015 | 3.63p | 3.70p | 3.50p | 3.50p | 184123 |
| 18/12/2015 | 3.63p | 3.70p | 3.00p | 3.63p | 1605411 |
| 17/12/2015 | 3.00p | 3.80p | 3.00p | 3.63p | 2574655 |
| 16/12/2015 | 2.25p | 3.90p | 2.25p | 3.13p | 2087063 |
| 15/12/2015 | 2.38p | 2.41p | 2.00p | 2.25p | 691494 |
| 14/12/2015 | 3.13p | 3.13p | 2.28p | 2.38p | 1806474 |
| 11/12/2015 | 1.63p | 4.59p | 1.63p | 3.13p | 7449448 |
| 10/12/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 833048 |
| 09/12/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 23150 |
| 08/12/2015 | 1.88p | 1.88p | 1.53p | 1.63p | 338221 |
| 07/12/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/12/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 8000 |
| 03/12/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 40000 |
| 02/12/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 275000 |
| 01/12/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 30/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 26/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/11/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 400000 |
| 24/11/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 415000 |
| 23/11/2015 | 1.88p | 1.88p | 1.76p | 1.88p | 23807 |
| 20/11/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 16875 |
| 19/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 18/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/11/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 23807 |
| 16/11/2015 | 1.88p | 1.88p | 1.63p | 1.88p | 70000 |
| 13/11/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 100000 |
| 12/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/11/2015 | 1.88p | 1.90p | 1.88p | 1.88p | 400000 |
| 10/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/11/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/11/2015 | 1.88p | 1.88p | 1.77p | 1.88p | 100000 |
| 03/11/2015 | 1.88p | 1.88p | 1.55p | 1.88p | 100000 |
| 02/11/2015 | 2.00p | 2.00p | 1.81p | 1.88p | 67862 |
| 30/10/2015 | 1.88p | 1.88p | 1.65p | 1.88p | 302164 |
| 29/10/2015 | 1.88p | 2.00p | 1.88p | 1.88p | 400000 |
| 28/10/2015 | 1.88p | 1.90p | 1.75p | 1.88p | 151973 |
| 27/10/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 10000 |
| 26/10/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/10/2015 | 2.00p | 2.00p | 1.78p | 1.88p | 200000 |
| 22/10/2015 | 1.63p | 2.01p | 1.63p | 2.00p | 706603 |
| 21/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 20/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 1784 |
| 15/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/10/2015 | 1.63p | 1.63p | 1.51p | 1.63p | 3987 |
| 12/10/2015 | 1.63p | 1.63p | 1.61p | 1.63p | 30610 |
| 09/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/10/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 100000 |
| 06/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/10/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 93615 |
| 02/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 208615 |
| 01/10/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 50000 |
| 30/09/2015 | 1.63p | 1.63p | 1.57p | 1.63p | 100000 |
| 29/09/2015 | 1.88p | 1.88p | 1.55p | 1.63p | 314219 |
| 28/09/2015 | 2.13p | 2.13p | 1.88p | 1.88p | 90002 |
| 25/09/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/09/2015 | 2.13p | 2.25p | 2.00p | 2.13p | 475000 |
| 23/09/2015 | 2.13p | 2.22p | 2.00p | 2.13p | 560000 |
| 22/09/2015 | 2.25p | 2.25p | 2.06p | 2.13p | 363067 |
| 21/09/2015 | 2.25p | 2.60p | 2.25p | 2.25p | 1065638 |
| 18/09/2015 | 2.13p | 2.30p | 2.13p | 2.25p | 75000 |
| 17/09/2015 | 2.00p | 2.13p | 2.00p | 2.13p | 144350 |
| 16/09/2015 | 2.00p | 2.10p | 1.99p | 2.00p | 101300 |
| 15/09/2015 | 2.25p | 2.25p | 1.90p | 2.00p | 570000 |
| 14/09/2015 | 1.88p | 2.50p | 1.75p | 2.25p | 2193972 |
| 11/09/2015 | 1.88p | 1.88p | 1.77p | 1.88p | 380 |
| 10/09/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/09/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 25000 |
| 08/09/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 65570 |
| 07/09/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/09/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/09/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/09/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/09/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 1605 |
| 28/08/2015 | 1.88p | 1.88p | 1.85p | 1.88p | 9999 |
| 27/08/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 50000 |
| 26/08/2015 | 1.88p | 1.88p | 1.75p | 1.75p | 40000 |
| 25/08/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 24/08/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/08/2015 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 20/08/2015 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 19/08/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/08/2015 | 2.00p | 2.00p | 1.79p | 2.00p | 70226 |
| 17/08/2015 | 1.88p | 2.15p | 1.77p | 2.00p | 805973 |
| 14/08/2015 | 1.63p | 2.00p | 1.63p | 1.88p | 83088 |
| 13/08/2015 | 1.63p | 1.75p | 1.63p | 1.63p | 150000 |
| 12/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/08/2015 | 1.63p | 1.63p | 1.51p | 1.63p | 1250 |
| 06/08/2015 | 1.63p | 1.63p | 1.62p | 1.63p | 3260127 |
| 05/08/2015 | 1.63p | 1.70p | 1.63p | 1.63p | 58088 |
| 04/08/2015 | 1.63p | 1.63p | 1.51p | 1.63p | 16875 |
| 03/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 31/07/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/07/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 29/07/2015 | 1.63p | 1.74p | 1.50p | 1.63p | 155831 |
| 28/07/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/07/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 27000 |
| 24/07/2015 | 1.88p | 1.88p | 1.75p | 1.75p | 30000 |
| 23/07/2015 | 1.88p | 1.88p | 1.80p | 1.88p | 0 |
| 22/07/2015 | 1.88p | 1.88p | 1.80p | 1.80p | 100000 |
| 21/07/2015 | 2.00p | 2.00p | 1.76p | 1.88p | 500000 |
| 20/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/07/2015 | 2.00p | 2.00p | 1.75p | 2.00p | 23561 |
| 16/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/07/2015 | 2.00p | 2.00p | 1.81p | 2.00p | 125000 |
| 13/07/2015 | 1.88p | 2.00p | 1.88p | 2.00p | 250000 |
| 10/07/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/07/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/07/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 07/07/2015 | 1.88p | 2.00p | 1.78p | 1.88p | 331846 |
| 06/07/2015 | 2.13p | 2.13p | 1.88p | 1.88p | 110000 |
| 03/07/2015 | 2.13p | 2.13p | 2.01p | 2.13p | 2592 |
| 02/07/2015 | 2.13p | 2.13p | 2.01p | 2.13p | 40649 |
| 01/07/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 30/06/2015 | 2.00p | 2.13p | 2.00p | 2.13p | 41017 |
| 29/06/2015 | 1.88p | 2.00p | 1.88p | 2.00p | 49000 |
| 26/06/2015 | 2.25p | 2.25p | 2.01p | 2.13p | 141089 |
| 25/06/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/06/2015 | 2.13p | 2.20p | 2.13p | 2.13p | 44911 |
| 23/06/2015 | 2.38p | 2.38p | 2.01p | 2.13p | 170235 |
| 22/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/06/2015 | 2.38p | 2.40p | 2.38p | 2.38p | 100000 |
| 17/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 16/06/2015 | 2.38p | 2.40p | 2.38p | 2.38p | 5011 |
| 15/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 12/06/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 242635 |
| 11/06/2015 | 2.38p | 2.41p | 2.25p | 2.38p | 57061 |
| 10/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 09/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 08/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 05/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 04/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 03/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 02/06/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 01/06/2015 | 2.63p | 2.63p | 2.25p | 2.38p | 187534 |
| 29/05/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 118823 |
| 28/05/2015 | 2.63p | 2.63p | 2.35p | 2.63p | 149762 |
| 27/05/2015 | 2.63p | 2.63p | 2.37p | 2.63p | 155000 |
| 26/05/2015 | 2.63p | 2.63p | 2.45p | 2.63p | 524249 |
| 22/05/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 50000 |
| 21/05/2015 | 2.63p | 2.63p | 2.51p | 2.63p | 210000 |
| 20/05/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 39208 |
| 19/05/2015 | 2.38p | 2.75p | 2.38p | 2.63p | 792000 |
| 18/05/2015 | 2.13p | 2.50p | 2.00p | 2.38p | 2012992 |
| 15/05/2015 | 2.13p | 2.13p | 2.10p | 2.13p | 200000 |
| 14/05/2015 | 2.13p | 2.13p | 2.10p | 2.13p | 23214 |
| 13/05/2015 | 2.13p | 2.14p | 2.00p | 2.13p | 134000 |
| 12/05/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 100000 |
| 11/05/2015 | 2.13p | 2.13p | 2.06p | 2.13p | 1000 |
| 08/05/2015 | 2.13p | 2.14p | 2.13p | 2.13p | 47089 |
*Close Price adjusted for both dividends and splits