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 Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
Ncondezi Energy Limited (DI) (NCCL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2014 | 6.13p | 6.13p | 5.60p | 5.75p | 19000 |
| 21/07/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 2000 |
| 18/07/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 40493 |
| 17/07/2014 | 6.13p | 6.13p | 6.10p | 6.13p | 0 |
| 16/07/2014 | 6.13p | 6.13p | 6.10p | 6.13p | 0 |
| 15/07/2014 | 6.13p | 6.13p | 6.10p | 6.13p | 49205 |
| 14/07/2014 | 6.13p | 6.13p | 5.77p | 6.13p | 38958 |
| 11/07/2014 | 6.13p | 6.13p | 5.79p | 6.13p | 89950 |
| 10/07/2014 | 6.00p | 6.13p | 6.00p | 6.13p | 31855 |
| 09/07/2014 | 6.13p | 6.29p | 5.80p | 6.00p | 265116 |
| 08/07/2014 | 5.75p | 6.13p | 5.70p | 6.13p | 303333 |
| 07/07/2014 | 5.50p | 5.75p | 5.50p | 5.75p | 50000 |
| 04/07/2014 | 5.13p | 5.50p | 5.10p | 5.50p | 430000 |
| 03/07/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 124285 |
| 02/07/2014 | 6.38p | 6.38p | 5.25p | 5.25p | 129000 |
| 01/07/2014 | 6.38p | 6.75p | 6.25p | 6.38p | 0 |
| 30/06/2014 | 6.75p | 6.75p | 6.25p | 6.38p | 46198 |
| 27/06/2014 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 26/06/2014 | 6.88p | 7.00p | 6.75p | 6.75p | 0 |
| 25/06/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 69986 |
| 24/06/2014 | 6.88p | 7.25p | 6.75p | 6.88p | 0 |
| 23/06/2014 | 7.25p | 7.25p | 6.75p | 6.88p | 50000 |
| 20/06/2014 | 7.25p | 7.25p | 7.08p | 7.25p | 107329 |
| 19/06/2014 | 7.25p | 7.28p | 7.00p | 7.25p | 132511 |
| 18/06/2014 | 7.25p | 7.28p | 7.08p | 7.25p | 0 |
| 17/06/2014 | 7.25p | 7.28p | 7.08p | 7.28p | 155645 |
| 16/06/2014 | 7.25p | 7.25p | 6.75p | 7.25p | 124500 |
| 13/06/2014 | 7.25p | 7.25p | 7.08p | 7.25p | 80000 |
| 12/06/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 170000 |
| 11/06/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 18944 |
| 10/06/2014 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 09/06/2014 | 7.38p | 7.50p | 7.25p | 7.50p | 94930 |
| 06/06/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 102500 |
| 05/06/2014 | 7.25p | 7.50p | 7.25p | 7.50p | 107194 |
| 04/06/2014 | 7.25p | 7.50p | 7.25p | 7.25p | 1738 |
| 03/06/2014 | 7.25p | 7.50p | 7.25p | 7.50p | 36173 |
| 02/06/2014 | 7.25p | 7.25p | 6.75p | 7.25p | 186470 |
| 30/05/2014 | 7.25p | 7.25p | 7.20p | 7.25p | 27840 |
| 29/05/2014 | 7.25p | 7.25p | 7.05p | 7.25p | 1080 |
| 28/05/2014 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 27/05/2014 | 7.13p | 7.25p | 7.13p | 7.25p | 100000 |
| 23/05/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 250000 |
| 22/05/2014 | 7.13p | 7.15p | 7.13p | 7.13p | 50000 |
| 21/05/2014 | 7.25p | 7.25p | 7.03p | 7.13p | 66344 |
| 20/05/2014 | 7.50p | 7.50p | 7.03p | 7.13p | 12594 |
| 19/05/2014 | 7.25p | 7.25p | 7.15p | 7.25p | 224 |
| 16/05/2014 | 7.63p | 7.63p | 7.10p | 7.25p | 727500 |
| 15/05/2014 | 7.50p | 7.63p | 7.00p | 7.63p | 555265 |
| 14/05/2014 | 7.50p | 7.50p | 7.05p | 7.50p | 0 |
| 13/05/2014 | 7.25p | 7.50p | 7.05p | 7.50p | 93480 |
| 12/05/2014 | 7.25p | 7.40p | 7.25p | 7.25p | 320000 |
| 09/05/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 26000 |
| 08/05/2014 | 7.63p | 7.63p | 7.00p | 7.25p | 12434 |
| 07/05/2014 | 7.63p | 8.25p | 7.50p | 7.63p | 0 |
| 06/05/2014 | 8.25p | 8.25p | 7.50p | 7.63p | 181571 |
| 02/05/2014 | 7.00p | 9.00p | 7.00p | 8.25p | 293261 |
| 01/05/2014 | 6.88p | 7.20p | 6.88p | 7.00p | 117930 |
| 30/04/2014 | 6.63p | 7.35p | 6.50p | 6.88p | 73556 |
| 29/04/2014 | 6.38p | 6.75p | 6.38p | 6.63p | 10697 |
| 28/04/2014 | 6.38p | 6.50p | 6.30p | 6.38p | 68000 |
| 25/04/2014 | 6.38p | 6.38p | 6.28p | 6.38p | 43148 |
| 24/04/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 27952 |
| 23/04/2014 | 6.00p | 6.50p | 5.80p | 6.38p | 57352 |
| 22/04/2014 | 6.00p | 6.30p | 5.75p | 6.00p | 579403 |
| 17/04/2014 | 6.00p | 6.25p | 5.85p | 6.00p | 104000 |
| 16/04/2014 | 6.00p | 6.18p | 6.00p | 6.00p | 50000 |
| 15/04/2014 | 6.00p | 6.00p | 5.77p | 6.00p | 11064 |
| 14/04/2014 | 6.00p | 6.02p | 5.75p | 6.00p | 26500 |
| 11/04/2014 | 6.00p | 6.02p | 6.00p | 6.02p | 150000 |
| 10/04/2014 | 6.13p | 6.13p | 5.85p | 6.00p | 143500 |
| 09/04/2014 | 5.50p | 6.45p | 5.50p | 6.13p | 1251180 |
| 08/04/2014 | 5.25p | 5.50p | 4.78p | 5.50p | 389131 |
| 07/04/2014 | 5.00p | 5.00p | 4.75p | 4.88p | 34000 |
| 04/04/2014 | 4.88p | 5.10p | 4.78p | 5.00p | 41104 |
| 03/04/2014 | 5.00p | 5.00p | 4.75p | 4.88p | 4500 |
| 02/04/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 485500 |
| 01/04/2014 | 5.25p | 5.25p | 4.75p | 5.00p | 405179 |
| 31/03/2014 | 5.75p | 5.75p | 5.25p | 5.25p | 80000 |
| 28/03/2014 | 5.25p | 5.93p | 5.25p | 5.75p | 300000 |
| 27/03/2014 | 5.25p | 5.25p | 5.00p | 5.25p | 24615 |
| 26/03/2014 | 5.38p | 6.00p | 5.10p | 5.25p | 0 |
| 25/03/2014 | 5.38p | 6.00p | 5.10p | 5.38p | 0 |
| 24/03/2014 | 5.38p | 6.00p | 5.10p | 5.38p | 0 |
| 21/03/2014 | 5.38p | 6.00p | 5.10p | 5.38p | 0 |
| 20/03/2014 | 5.63p | 6.00p | 5.10p | 5.38p | 0 |
| 19/03/2014 | 6.00p | 6.00p | 5.10p | 5.63p | 167000 |
| 18/03/2014 | 6.00p | 6.20p | 5.75p | 6.00p | 0 |
| 17/03/2014 | 6.00p | 6.20p | 5.75p | 6.00p | 0 |
| 14/03/2014 | 6.00p | 6.20p | 5.75p | 6.00p | 0 |
| 13/03/2014 | 6.00p | 6.20p | 5.75p | 6.00p | 0 |
| 12/03/2014 | 6.00p | 6.20p | 5.75p | 6.00p | 0 |
| 11/03/2014 | 6.00p | 6.20p | 5.75p | 6.00p | 490000 |
| 10/03/2014 | 6.25p | 6.35p | 5.75p | 6.00p | 347381 |
| 07/03/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 50000 |
| 06/03/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 2356 |
| 05/03/2014 | 6.25p | 6.39p | 5.78p | 6.25p | 0 |
| 04/03/2014 | 6.25p | 6.39p | 5.78p | 6.25p | 32466 |
| 03/03/2014 | 6.13p | 6.20p | 6.13p | 6.13p | 7847 |
| 28/02/2014 | 6.13p | 6.13p | 5.63p | 6.13p | 0 |
| 27/02/2014 | 6.13p | 6.13p | 5.63p | 6.13p | 0 |
| 26/02/2014 | 5.63p | 6.13p | 5.63p | 6.13p | 56000 |
| 25/02/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 44504 |
| 24/02/2014 | 5.75p | 5.88p | 5.75p | 5.75p | 92173 |
| 21/02/2014 | 5.75p | 5.88p | 5.75p | 5.75p | 116749 |
| 20/02/2014 | 5.75p | 5.76p | 5.50p | 5.75p | 0 |
| 19/02/2014 | 5.75p | 5.76p | 5.50p | 5.75p | 103398 |
| 18/02/2014 | 5.75p | 5.78p | 5.50p | 5.75p | 128200 |
| 17/02/2014 | 5.75p | 5.78p | 5.75p | 5.75p | 15000 |
| 14/02/2014 | 6.00p | 6.00p | 5.50p | 5.75p | 257799 |
| 13/02/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 1400 |
| 12/02/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 88253 |
| 11/02/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 8721 |
| 10/02/2014 | 6.00p | 6.08p | 6.00p | 6.00p | 61667 |
| 07/02/2014 | 6.00p | 6.05p | 6.00p | 6.00p | 200000 |
| 06/02/2014 | 6.25p | 6.25p | 5.75p | 6.00p | 27799 |
| 05/02/2014 | 6.25p | 6.28p | 5.00p | 6.25p | 0 |
| 04/02/2014 | 6.25p | 6.28p | 5.00p | 6.25p | 4317368 |
| 03/02/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 4167 |
| 31/01/2014 | 6.63p | 6.63p | 5.68p | 6.25p | 146716 |
| 30/01/2014 | 6.50p | 6.63p | 6.50p | 6.50p | 0 |
| 29/01/2014 | 6.63p | 6.63p | 6.50p | 6.50p | 25000 |
| 28/01/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 4500 |
| 27/01/2014 | 6.50p | 6.75p | 6.50p | 6.63p | 162500 |
| 24/01/2014 | 6.88p | 6.88p | 6.40p | 6.50p | 40582 |
| 23/01/2014 | 6.88p | 6.88p | 6.85p | 6.88p | 50000 |
| 22/01/2014 | 7.25p | 7.25p | 6.50p | 6.88p | 158780 |
| 21/01/2014 | 6.00p | 7.25p | 6.00p | 7.25p | 471406 |
| 20/01/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 15000 |
| 17/01/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 34783 |
| 16/01/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 89759 |
| 15/01/2014 | 6.38p | 6.38p | 5.80p | 6.13p | 140331 |
| 14/01/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 49207 |
| 13/01/2014 | 6.50p | 6.50p | 6.05p | 6.38p | 66499 |
| 10/01/2014 | 6.50p | 6.50p | 6.25p | 6.50p | 26677 |
| 09/01/2014 | 6.50p | 6.50p | 6.25p | 6.50p | 1682726 |
| 08/01/2014 | 6.50p | 7.00p | 5.92p | 6.50p | 1972719 |
| 07/01/2014 | 5.63p | 6.80p | 5.55p | 6.50p | 3754958 |
| 06/01/2014 | 5.38p | 5.63p | 5.29p | 5.63p | 419890 |
| 03/01/2014 | 5.13p | 5.40p | 5.05p | 5.38p | 2371160 |
| 02/01/2014 | 5.13p | 5.25p | 5.13p | 5.13p | 120000 |
| 31/12/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 19249 |
| 30/12/2013 | 5.13p | 5.20p | 5.09p | 5.13p | 135544 |
| 27/12/2013 | 5.13p | 5.13p | 5.09p | 5.13p | 44314 |
| 24/12/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 500000 |
| 23/12/2013 | 5.13p | 5.50p | 5.00p | 5.25p | 351500 |
| 20/12/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 94383 |
| 19/12/2013 | 5.25p | 5.25p | 5.23p | 5.25p | 10000 |
| 18/12/2013 | 5.50p | 5.63p | 5.00p | 5.25p | 344145 |
| 17/12/2013 | 5.88p | 5.88p | 5.25p | 5.63p | 50000 |
| 16/12/2013 | 5.75p | 5.80p | 5.75p | 5.75p | 56000 |
| 13/12/2013 | 6.13p | 6.13p | 5.50p | 5.75p | 143871 |
| 12/12/2013 | 6.13p | 6.13p | 5.75p | 6.13p | 403900 |
| 11/12/2013 | 5.75p | 5.88p | 5.50p | 5.88p | 25968 |
| 10/12/2013 | 5.75p | 5.75p | 5.55p | 5.75p | 0 |
| 09/12/2013 | 5.75p | 5.75p | 5.55p | 5.75p | 0 |
| 06/12/2013 | 5.75p | 5.75p | 5.55p | 5.75p | 10766 |
| 05/12/2013 | 5.75p | 5.75p | 5.55p | 5.75p | 15412 |
| 04/12/2013 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 03/12/2013 | 5.75p | 5.75p | 5.25p | 5.75p | 172783 |
| 02/12/2013 | 6.00p | 9.50p | 5.10p | 5.75p | 383068 |
| 29/11/2013 | 8.00p | 8.00p | 7.79p | 8.00p | 0 |
| 28/11/2013 | 8.00p | 8.00p | 7.79p | 8.00p | 11875 |
| 27/11/2013 | 8.00p | 8.00p | 7.79p | 8.00p | 0 |
| 26/11/2013 | 8.00p | 8.00p | 7.79p | 8.00p | 610 |
| 25/11/2013 | 8.00p | 8.00p | 7.92p | 8.00p | 0 |
| 22/11/2013 | 8.00p | 8.00p | 7.92p | 8.00p | 12469 |
| 21/11/2013 | 8.00p | 8.00p | 7.79p | 8.00p | 0 |
| 20/11/2013 | 8.00p | 8.00p | 7.79p | 8.00p | 0 |
| 19/11/2013 | 8.00p | 8.00p | 7.79p | 8.00p | 23644 |
| 18/11/2013 | 8.42p | 8.42p | 8.00p | 8.00p | 148803 |
| 15/11/2013 | 8.11p | 8.11p | 7.79p | 8.11p | 19221 |
| 14/11/2013 | 8.21p | 8.21p | 7.79p | 8.11p | 34441 |
| 13/11/2013 | 9.05p | 9.05p | 8.00p | 8.21p | 62084 |
| 12/11/2013 | 9.47p | 9.47p | 8.67p | 9.05p | 65312 |
| 11/11/2013 | 9.47p | 9.47p | 9.14p | 9.47p | 0 |
| 08/11/2013 | 9.47p | 9.47p | 9.14p | 9.47p | 0 |
| 07/11/2013 | 9.47p | 9.47p | 9.14p | 9.47p | 251 |
| 06/11/2013 | 9.47p | 9.68p | 9.26p | 9.47p | 0 |
| 05/11/2013 | 9.68p | 9.68p | 9.26p | 9.47p | 20069 |
| 04/11/2013 | 9.89p | 9.89p | 9.28p | 9.68p | 19856 |
| 01/11/2013 | 9.58p | 9.58p | 9.18p | 9.58p | 0 |
| 31/10/2013 | 9.58p | 9.58p | 9.18p | 9.58p | 21551 |
| 30/10/2013 | 9.58p | 9.58p | 9.18p | 9.58p | 2723 |
| 29/10/2013 | 9.58p | 9.58p | 9.18p | 9.58p | 5170 |
| 28/10/2013 | 9.58p | 9.58p | 9.05p | 9.58p | 33249 |
| 25/10/2013 | 9.58p | 9.58p | 8.84p | 9.58p | 0 |
| 24/10/2013 | 9.58p | 9.58p | 8.84p | 9.58p | 0 |
| 23/10/2013 | 9.58p | 9.58p | 8.84p | 9.58p | 16625 |
| 22/10/2013 | 9.58p | 9.58p | 8.84p | 8.84p | 77192 |
| 21/10/2013 | 9.58p | 9.58p | 9.05p | 9.58p | 65018 |
| 18/10/2013 | 9.58p | 9.58p | 9.22p | 9.58p | 0 |
| 17/10/2013 | 9.58p | 9.58p | 9.22p | 9.58p | 21431 |
| 16/10/2013 | 9.58p | 9.58p | 9.24p | 9.58p | 2969 |
| 15/10/2013 | 9.58p | 9.68p | 9.05p | 9.58p | 0 |
| 14/10/2013 | 9.68p | 9.68p | 9.05p | 9.58p | 76627 |
| 11/10/2013 | 9.47p | 9.58p | 8.84p | 9.47p | 0 |
| 10/10/2013 | 9.47p | 9.58p | 8.84p | 9.47p | 0 |
| 09/10/2013 | 9.47p | 9.58p | 8.84p | 9.47p | 0 |
| 08/10/2013 | 9.58p | 9.58p | 8.84p | 9.47p | 604268 |
| 07/10/2013 | 9.47p | 9.47p | 8.84p | 9.47p | 15694 |
*Close Price adjusted for both dividends and splits