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 |
|---|---|---|---|---|---|
| 07/05/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 06/05/2015 | 2.13p | 2.18p | 2.13p | 2.13p | 18348 |
| 05/05/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 165300 |
| 01/05/2015 | 2.13p | 2.13p | 2.06p | 2.13p | 11902 |
| 30/04/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 250000 |
| 29/04/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 28/04/2015 | 2.13p | 2.20p | 2.13p | 2.13p | 90113 |
| 27/04/2015 | 2.13p | 2.24p | 1.88p | 2.13p | 977569 |
| 24/04/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 23/04/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/04/2015 | 2.13p | 2.18p | 2.13p | 2.13p | 70000 |
| 21/04/2015 | 2.13p | 2.15p | 2.13p | 2.13p | 20500 |
| 20/04/2015 | 2.13p | 2.13p | 2.00p | 2.00p | 20000 |
| 17/04/2015 | 2.13p | 2.13p | 2.09p | 2.13p | 100000 |
| 16/04/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 15/04/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/04/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 13/04/2015 | 2.13p | 2.25p | 2.06p | 2.13p | 57934 |
| 10/04/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 09/04/2015 | 2.13p | 2.15p | 2.00p | 2.13p | 323955 |
| 08/04/2015 | 2.00p | 2.13p | 1.85p | 2.13p | 254000 |
| 07/04/2015 | 2.13p | 2.13p | 1.85p | 2.00p | 126506 |
| 02/04/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 860500 |
| 01/04/2015 | 2.50p | 2.50p | 2.00p | 2.13p | 417724 |
| 31/03/2015 | 2.75p | 2.75p | 2.25p | 2.50p | 194199 |
| 30/03/2015 | 2.38p | 2.50p | 2.25p | 2.38p | 840000 |
| 27/03/2015 | 1.88p | 2.75p | 1.88p | 2.38p | 2013804 |
| 26/03/2015 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 25/03/2015 | 2.13p | 2.13p | 1.82p | 1.88p | 720583 |
| 24/03/2015 | 3.13p | 3.13p | 1.90p | 2.13p | 3008533 |
| 23/03/2015 | 3.13p | 3.13p | 3.03p | 3.13p | 1000 |
| 20/03/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 1200000 |
| 19/03/2015 | 3.25p | 3.25p | 3.11p | 3.13p | 75000 |
| 18/03/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 22950 |
| 17/03/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/03/2015 | 3.13p | 3.25p | 3.13p | 3.13p | 12153 |
| 13/03/2015 | 3.13p | 3.38p | 3.13p | 3.20p | 683000 |
| 12/03/2015 | 3.88p | 3.88p | 3.00p | 3.25p | 355135 |
| 11/03/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/03/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/03/2015 | 4.13p | 4.26p | 3.94p | 4.13p | 200000 |
| 06/03/2015 | 4.13p | 4.13p | 4.11p | 4.13p | 60450 |
| 05/03/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/03/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 03/03/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/03/2015 | 4.13p | 4.13p | 3.75p | 4.13p | 3000 |
| 27/02/2015 | 4.13p | 4.13p | 3.80p | 4.13p | 24474 |
| 26/02/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/02/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/02/2015 | 4.00p | 4.25p | 3.75p | 4.13p | 35822 |
| 23/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/02/2015 | 4.13p | 4.13p | 3.80p | 4.00p | 25000 |
| 11/02/2015 | 4.50p | 4.50p | 3.80p | 4.13p | 66000 |
| 10/02/2015 | 4.50p | 4.75p | 4.50p | 4.50p | 140000 |
| 09/02/2015 | 4.63p | 4.63p | 4.35p | 4.50p | 25000 |
| 06/02/2015 | 4.63p | 4.63p | 4.35p | 4.63p | 3000 |
| 05/02/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 04/02/2015 | 4.63p | 4.75p | 4.63p | 4.63p | 300000 |
| 03/02/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 02/02/2015 | 4.38p | 4.63p | 4.38p | 4.63p | 0 |
| 30/01/2015 | 4.38p | 4.75p | 4.38p | 4.38p | 400000 |
| 29/01/2015 | 4.50p | 4.50p | 4.38p | 4.50p | 15000 |
| 28/01/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/01/2015 | 4.75p | 4.75p | 4.28p | 4.50p | 1500 |
| 26/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/01/2015 | 4.75p | 5.00p | 4.75p | 4.75p | 29870 |
| 22/01/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 126996 |
| 21/01/2015 | 4.88p | 4.88p | 4.75p | 4.75p | 26855 |
| 20/01/2015 | 4.75p | 5.00p | 4.75p | 4.88p | 200 |
| 19/01/2015 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 16/01/2015 | 4.75p | 5.00p | 4.60p | 5.00p | 319017 |
| 15/01/2015 | 4.63p | 5.00p | 4.63p | 4.75p | 15000 |
| 14/01/2015 | 4.38p | 5.00p | 4.38p | 4.63p | 206150 |
| 13/01/2015 | 4.38p | 4.38p | 4.00p | 4.38p | 150000 |
| 12/01/2015 | 5.25p | 5.25p | 4.00p | 4.38p | 684616 |
| 09/01/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/01/2015 | 5.25p | 5.25p | 5.10p | 5.25p | 57500 |
| 07/01/2015 | 5.13p | 5.25p | 4.80p | 5.25p | 2055812 |
| 06/01/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 05/01/2015 | 5.50p | 5.50p | 4.75p | 5.13p | 135347 |
| 02/01/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2014 | 5.25p | 5.50p | 5.20p | 5.50p | 100000 |
| 30/12/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/12/2014 | 5.25p | 5.30p | 5.10p | 5.25p | 170000 |
| 24/12/2014 | 5.25p | 5.25p | 5.00p | 5.25p | 381 |
| 23/12/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/12/2014 | 5.38p | 5.40p | 5.13p | 5.25p | 164587 |
| 19/12/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/12/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 17/12/2014 | 5.38p | 5.50p | 5.10p | 5.38p | 87232 |
| 16/12/2014 | 5.75p | 5.75p | 5.10p | 5.38p | 182153 |
| 15/12/2014 | 5.63p | 6.00p | 5.50p | 5.75p | 31464 |
| 12/12/2014 | 5.63p | 6.00p | 5.63p | 5.63p | 0 |
| 11/12/2014 | 5.63p | 5.75p | 5.55p | 5.63p | 90861 |
| 10/12/2014 | 5.63p | 5.63p | 5.63p | 5.63p | 20000 |
| 09/12/2014 | 5.75p | 5.75p | 5.51p | 5.63p | 15691 |
| 08/12/2014 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 05/12/2014 | 5.88p | 5.88p | 5.75p | 5.75p | 10000 |
| 04/12/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/12/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 02/12/2014 | 5.75p | 5.88p | 5.75p | 5.88p | 0 |
| 01/12/2014 | 5.88p | 5.88p | 5.76p | 5.88p | 35000 |
| 28/11/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 27/11/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 26/11/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 100000 |
| 25/11/2014 | 5.88p | 5.90p | 5.76p | 5.88p | 34680 |
| 24/11/2014 | 5.88p | 5.90p | 5.76p | 5.88p | 20720 |
| 21/11/2014 | 5.88p | 5.93p | 5.75p | 5.88p | 72500 |
| 20/11/2014 | 5.75p | 6.00p | 5.75p | 5.88p | 538309 |
| 19/11/2014 | 5.88p | 5.95p | 5.70p | 5.75p | 67696 |
| 18/11/2014 | 5.63p | 6.00p | 5.63p | 5.88p | 311862 |
| 17/11/2014 | 5.50p | 5.88p | 5.30p | 5.63p | 230052 |
| 14/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/11/2014 | 5.63p | 5.63p | 5.50p | 5.50p | 0 |
| 12/11/2014 | 5.75p | 5.75p | 5.51p | 5.63p | 25000 |
| 11/11/2014 | 5.75p | 5.75p | 5.58p | 5.75p | 7284 |
| 10/11/2014 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/11/2014 | 5.75p | 5.75p | 5.58p | 5.75p | 101464 |
| 06/11/2014 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/11/2014 | 5.75p | 5.75p | 5.60p | 5.75p | 20559 |
| 04/11/2014 | 5.75p | 5.90p | 5.75p | 5.75p | 4666 |
| 03/11/2014 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/10/2014 | 5.88p | 5.90p | 5.75p | 5.75p | 238343 |
| 30/10/2014 | 6.13p | 6.13p | 5.88p | 5.88p | 0 |
| 29/10/2014 | 5.75p | 6.13p | 5.75p | 6.13p | 101247 |
| 28/10/2014 | 6.13p | 6.13p | 5.10p | 5.75p | 426923 |
| 27/10/2014 | 6.38p | 6.68p | 5.88p | 6.13p | 1091324 |
| 24/10/2014 | 5.63p | 5.77p | 5.63p | 5.63p | 750000 |
| 23/10/2014 | 5.50p | 5.50p | 5.38p | 5.38p | 650000 |
| 22/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/10/2014 | 5.63p | 5.63p | 5.04p | 5.50p | 3575 |
| 17/10/2014 | 5.75p | 5.75p | 5.13p | 5.63p | 49600 |
| 16/10/2014 | 5.88p | 5.88p | 5.75p | 5.75p | 5000 |
| 15/10/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 14/10/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 850000 |
| 13/10/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 10/10/2014 | 6.25p | 6.25p | 5.50p | 5.88p | 34000 |
| 09/10/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 13840 |
| 08/10/2014 | 6.75p | 6.75p | 6.25p | 6.25p | 45181 |
| 07/10/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
| 06/10/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 190518 |
| 03/10/2014 | 7.25p | 7.25p | 6.60p | 6.75p | 190000 |
| 02/10/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
| 01/10/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 79472 |
| 30/09/2014 | 7.38p | 7.38p | 7.00p | 7.25p | 25000 |
| 29/09/2014 | 7.50p | 7.50p | 7.30p | 7.50p | 5000 |
| 26/09/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/09/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/09/2014 | 7.50p | 7.75p | 7.30p | 7.50p | 43820 |
| 23/09/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 22/09/2014 | 7.88p | 8.00p | 7.88p | 7.88p | 100000 |
| 19/09/2014 | 7.88p | 8.00p | 7.76p | 7.88p | 53000 |
| 18/09/2014 | 7.88p | 8.00p | 7.75p | 7.88p | 465951 |
| 17/09/2014 | 7.75p | 7.88p | 7.75p | 7.88p | 40283 |
| 16/09/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/09/2014 | 7.63p | 7.80p | 7.30p | 7.75p | 314047 |
| 12/09/2014 | 7.50p | 7.96p | 7.30p | 7.63p | 1787273 |
| 11/09/2014 | 7.13p | 7.40p | 7.00p | 7.25p | 979312 |
| 10/09/2014 | 7.00p | 7.25p | 7.00p | 7.13p | 63598 |
| 09/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/09/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 44000 |
| 05/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/09/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 231956 |
| 02/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/09/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/08/2014 | 6.25p | 6.40p | 6.25p | 6.25p | 538820 |
| 28/08/2014 | 6.25p | 6.25p | 6.10p | 6.25p | 3196 |
| 27/08/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/08/2014 | 6.50p | 6.50p | 6.05p | 6.25p | 48208 |
| 22/08/2014 | 6.50p | 6.50p | 6.28p | 6.50p | 22500 |
| 21/08/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/08/2014 | 6.50p | 6.50p | 6.28p | 6.50p | 1999 |
| 19/08/2014 | 6.50p | 6.50p | 6.28p | 6.50p | 21492 |
| 18/08/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 120000 |
| 15/08/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/08/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/08/2014 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/08/2014 | 6.13p | 6.50p | 6.00p | 6.50p | 3031250 |
| 11/08/2014 | 5.75p | 6.25p | 5.75p | 6.13p | 842258 |
| 08/08/2014 | 5.88p | 5.88p | 5.58p | 5.75p | 14224 |
| 07/08/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/08/2014 | 5.88p | 5.98p | 5.75p | 5.88p | 0 |
| 05/08/2014 | 5.75p | 5.98p | 5.75p | 5.88p | 50000 |
| 04/08/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 01/08/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 31/07/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 137708 |
| 30/07/2014 | 5.75p | 5.98p | 5.75p | 5.75p | 12400 |
| 29/07/2014 | 5.75p | 6.13p | 5.60p | 5.75p | 0 |
| 28/07/2014 | 5.75p | 6.13p | 5.60p | 5.75p | 0 |
| 25/07/2014 | 5.75p | 6.13p | 5.60p | 5.75p | 0 |
| 24/07/2014 | 5.75p | 6.13p | 5.60p | 5.75p | 0 |
| 23/07/2014 | 5.75p | 6.13p | 5.60p | 5.75p | 0 |
*Close Price adjusted for both dividends and splits