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 |
|---|---|---|---|---|---|
| 01/12/2016 | 5.25p | 5.25p | 5.22p | 5.25p | 50000 |
| 30/11/2016 | 5.13p | 5.30p | 5.00p | 5.25p | 451616 |
| 29/11/2016 | 5.25p | 5.25p | 4.84p | 5.13p | 81744 |
| 28/11/2016 | 5.25p | 5.30p | 5.25p | 5.25p | 28134 |
| 25/11/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 384391 |
| 24/11/2016 | 5.38p | 5.83p | 5.38p | 5.50p | 811050 |
| 23/11/2016 | 5.75p | 5.75p | 5.38p | 5.38p | 115400 |
| 22/11/2016 | 5.88p | 5.88p | 5.55p | 5.75p | 159004 |
| 21/11/2016 | 6.00p | 6.00p | 5.75p | 5.88p | 601085 |
| 18/11/2016 | 6.00p | 6.25p | 5.81p | 6.00p | 182549 |
| 17/11/2016 | 5.50p | 5.88p | 5.50p | 5.88p | 558828 |
| 16/11/2016 | 5.50p | 5.55p | 5.50p | 5.50p | 81708 |
| 15/11/2016 | 5.50p | 5.50p | 5.30p | 5.50p | 50000 |
| 14/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 10000 |
| 11/11/2016 | 5.63p | 5.75p | 5.25p | 5.50p | 219106 |
| 10/11/2016 | 5.25p | 5.63p | 5.25p | 5.63p | 949546 |
| 09/11/2016 | 5.13p | 5.29p | 5.00p | 5.25p | 335000 |
| 08/11/2016 | 5.38p | 5.38p | 5.00p | 5.25p | 678753 |
| 07/11/2016 | 5.38p | 5.75p | 5.09p | 5.25p | 462231 |
| 04/11/2016 | 5.38p | 5.47p | 5.25p | 5.38p | 273473 |
| 03/11/2016 | 5.50p | 5.55p | 5.03p | 5.38p | 564403 |
| 02/11/2016 | 5.63p | 5.63p | 5.25p | 5.50p | 30334 |
| 01/11/2016 | 5.63p | 5.63p | 5.30p | 5.63p | 616246 |
| 31/10/2016 | 5.88p | 6.00p | 5.55p | 5.63p | 845000 |
| 28/10/2016 | 5.75p | 6.00p | 5.56p | 5.75p | 1538627 |
| 27/10/2016 | 5.75p | 5.75p | 5.35p | 5.75p | 197078 |
| 26/10/2016 | 5.38p | 5.69p | 5.38p | 5.63p | 32606 |
| 25/10/2016 | 5.75p | 5.75p | 5.31p | 5.38p | 155000 |
| 24/10/2016 | 5.13p | 6.03p | 5.13p | 5.75p | 1410140 |
| 21/10/2016 | 5.38p | 5.38p | 5.01p | 5.13p | 316000 |
| 20/10/2016 | 5.38p | 5.38p | 5.09p | 5.38p | 20810 |
| 19/10/2016 | 5.50p | 5.50p | 5.25p | 5.38p | 10000 |
| 18/10/2016 | 5.50p | 5.50p | 5.28p | 5.50p | 13705 |
| 17/10/2016 | 5.63p | 5.63p | 5.31p | 5.50p | 322899 |
| 14/10/2016 | 5.63p | 5.75p | 5.50p | 5.63p | 1615873 |
| 13/10/2016 | 5.38p | 5.69p | 5.38p | 5.63p | 964759 |
| 12/10/2016 | 5.38p | 5.50p | 5.35p | 5.38p | 247366 |
| 11/10/2016 | 5.13p | 5.75p | 5.13p | 5.38p | 508500 |
| 10/10/2016 | 5.13p | 5.14p | 5.00p | 5.13p | 215496 |
| 07/10/2016 | 5.13p | 5.25p | 5.03p | 5.13p | 789417 |
| 06/10/2016 | 5.25p | 5.25p | 5.06p | 5.13p | 171243 |
| 05/10/2016 | 5.63p | 5.63p | 5.00p | 5.25p | 758507 |
| 04/10/2016 | 5.13p | 5.75p | 5.13p | 5.63p | 1885609 |
| 03/10/2016 | 5.00p | 5.50p | 5.00p | 5.13p | 89301 |
| 30/09/2016 | 5.63p | 5.63p | 4.61p | 5.00p | 1436286 |
| 29/09/2016 | 5.50p | 5.75p | 5.28p | 5.75p | 398280 |
| 28/09/2016 | 6.13p | 6.13p | 5.50p | 5.50p | 352268 |
| 27/09/2016 | 6.00p | 6.25p | 5.57p | 6.00p | 944887 |
| 26/09/2016 | 6.25p | 6.25p | 5.82p | 6.00p | 167636 |
| 23/09/2016 | 6.38p | 6.40p | 6.03p | 6.25p | 80505 |
| 22/09/2016 | 6.50p | 6.83p | 6.03p | 6.38p | 885123 |
| 21/09/2016 | 6.75p | 6.75p | 6.31p | 6.50p | 300218 |
| 20/09/2016 | 6.50p | 6.94p | 6.31p | 6.75p | 829998 |
| 19/09/2016 | 6.25p | 6.50p | 6.06p | 6.38p | 1433150 |
| 16/09/2016 | 6.00p | 6.44p | 5.83p | 6.25p | 911239 |
| 15/09/2016 | 6.00p | 6.10p | 5.91p | 6.00p | 101622 |
| 14/09/2016 | 5.88p | 6.10p | 5.88p | 6.00p | 510057 |
| 13/09/2016 | 6.13p | 6.13p | 5.78p | 5.88p | 260548 |
| 12/09/2016 | 5.75p | 6.43p | 5.65p | 6.13p | 784430 |
| 09/09/2016 | 5.25p | 5.85p | 5.11p | 5.75p | 2352791 |
| 08/09/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 191364 |
| 07/09/2016 | 5.25p | 5.69p | 5.00p | 5.25p | 443190 |
| 06/09/2016 | 5.13p | 5.30p | 5.07p | 5.25p | 231000 |
| 05/09/2016 | 5.13p | 5.20p | 5.00p | 5.13p | 539593 |
| 02/09/2016 | 5.63p | 5.63p | 4.99p | 5.13p | 557635 |
| 01/09/2016 | 5.63p | 5.63p | 5.26p | 5.63p | 15000 |
| 31/08/2016 | 5.63p | 5.80p | 5.25p | 5.63p | 1140643 |
| 30/08/2016 | 5.38p | 5.38p | 4.85p | 5.13p | 285440 |
| 26/08/2016 | 5.50p | 5.61p | 5.08p | 5.38p | 238113 |
| 25/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/08/2016 | 5.50p | 5.65p | 5.26p | 5.50p | 184261 |
| 23/08/2016 | 5.38p | 5.72p | 5.31p | 5.50p | 640433 |
| 22/08/2016 | 5.75p | 5.75p | 5.30p | 5.38p | 680000 |
| 19/08/2016 | 5.75p | 5.75p | 5.56p | 5.75p | 20000 |
| 18/08/2016 | 5.38p | 5.75p | 5.38p | 5.75p | 150612 |
| 17/08/2016 | 5.25p | 5.38p | 5.25p | 5.38p | 85852 |
| 16/08/2016 | 5.13p | 5.33p | 5.03p | 5.25p | 470794 |
| 15/08/2016 | 5.63p | 5.63p | 4.83p | 5.13p | 1912889 |
| 12/08/2016 | 5.88p | 5.88p | 5.50p | 5.63p | 36082 |
| 11/08/2016 | 5.75p | 6.25p | 5.75p | 5.88p | 555713 |
| 10/08/2016 | 5.63p | 5.90p | 5.56p | 5.75p | 400000 |
| 09/08/2016 | 6.00p | 6.12p | 5.50p | 5.63p | 215493 |
| 08/08/2016 | 6.00p | 6.19p | 5.69p | 6.00p | 1049613 |
| 05/08/2016 | 6.00p | 6.18p | 5.79p | 6.00p | 71501 |
| 04/08/2016 | 5.75p | 6.06p | 5.75p | 6.00p | 770023 |
| 03/08/2016 | 5.75p | 6.15p | 5.50p | 5.75p | 497156 |
| 02/08/2016 | 6.00p | 6.23p | 5.50p | 5.75p | 709961 |
| 01/08/2016 | 5.50p | 6.14p | 5.50p | 6.00p | 346675 |
| 29/07/2016 | 5.25p | 5.68p | 5.25p | 5.50p | 1702553 |
| 28/07/2016 | 5.25p | 5.35p | 5.05p | 5.25p | 454111 |
| 27/07/2016 | 4.75p | 5.35p | 4.70p | 5.25p | 473411 |
| 26/07/2016 | 4.50p | 4.75p | 4.50p | 4.75p | 1428012 |
| 25/07/2016 | 4.75p | 4.75p | 4.13p | 4.50p | 511283 |
| 22/07/2016 | 4.75p | 4.77p | 4.50p | 4.75p | 55874 |
| 21/07/2016 | 4.63p | 5.00p | 4.42p | 4.75p | 441509 |
| 20/07/2016 | 4.63p | 4.63p | 4.60p | 4.63p | 36827 |
| 19/07/2016 | 4.75p | 4.75p | 4.50p | 4.63p | 114000 |
| 18/07/2016 | 4.38p | 4.77p | 4.35p | 4.75p | 240476 |
| 15/07/2016 | 4.70p | 4.70p | 4.38p | 4.38p | 1298442 |
| 14/07/2016 | 4.75p | 4.83p | 4.51p | 4.75p | 169259 |
| 13/07/2016 | 4.38p | 4.88p | 4.38p | 4.75p | 966690 |
| 12/07/2016 | 3.63p | 4.65p | 3.35p | 4.38p | 3367183 |
| 11/07/2016 | 3.75p | 4.00p | 3.24p | 3.63p | 723662 |
| 08/07/2016 | 3.88p | 3.88p | 3.40p | 3.75p | 256265 |
| 07/07/2016 | 4.13p | 4.22p | 3.74p | 3.88p | 260641 |
| 06/07/2016 | 3.38p | 3.92p | 3.38p | 3.63p | 1342579 |
| 05/07/2016 | 3.50p | 3.50p | 3.35p | 3.38p | 117508 |
| 04/07/2016 | 3.88p | 3.88p | 3.32p | 3.50p | 224356 |
| 01/07/2016 | 3.88p | 3.88p | 3.80p | 3.88p | 25986 |
| 30/06/2016 | 3.88p | 3.88p | 3.80p | 3.88p | 12500 |
| 29/06/2016 | 3.75p | 3.75p | 3.53p | 3.63p | 85203 |
| 28/06/2016 | 3.38p | 3.90p | 3.29p | 3.75p | 484181 |
| 27/06/2016 | 3.63p | 3.63p | 3.38p | 3.38p | 114750 |
| 24/06/2016 | 3.50p | 3.63p | 3.50p | 3.63p | 128288 |
| 23/06/2016 | 3.75p | 3.80p | 3.73p | 3.75p | 240000 |
| 22/06/2016 | 3.88p | 3.88p | 3.75p | 3.75p | 48880 |
| 21/06/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 20/06/2016 | 3.50p | 4.00p | 3.50p | 3.88p | 1549750 |
| 17/06/2016 | 3.63p | 3.68p | 3.34p | 3.50p | 485469 |
| 16/06/2016 | 3.88p | 3.88p | 3.50p | 3.63p | 341347 |
| 15/06/2016 | 4.00p | 4.08p | 3.75p | 3.88p | 699226 |
| 14/06/2016 | 3.88p | 4.74p | 3.75p | 4.00p | 1309846 |
| 13/06/2016 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
| 10/06/2016 | 3.88p | 4.00p | 3.88p | 4.00p | 171052 |
| 09/06/2016 | 4.13p | 4.13p | 3.75p | 3.88p | 1207963 |
| 08/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/06/2016 | 4.00p | 4.40p | 4.00p | 4.13p | 1081715 |
| 06/06/2016 | 4.13p | 4.25p | 4.00p | 4.00p | 480000 |
| 03/06/2016 | 3.88p | 4.17p | 3.88p | 4.13p | 236347 |
| 02/06/2016 | 3.88p | 3.88p | 3.77p | 3.88p | 16400 |
| 01/06/2016 | 3.88p | 3.90p | 3.88p | 3.88p | 153171 |
| 31/05/2016 | 4.00p | 4.25p | 3.77p | 3.88p | 1050514 |
| 27/05/2016 | 3.88p | 4.00p | 3.88p | 4.00p | 269471 |
| 26/05/2016 | 3.88p | 3.90p | 3.83p | 3.88p | 250105 |
| 25/05/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 40300 |
| 24/05/2016 | 3.88p | 4.00p | 3.83p | 3.88p | 806000 |
| 23/05/2016 | 4.00p | 4.00p | 3.81p | 3.88p | 664180 |
| 20/05/2016 | 4.13p | 4.13p | 3.76p | 3.88p | 992380 |
| 19/05/2016 | 4.13p | 4.15p | 4.10p | 4.13p | 91619 |
| 18/05/2016 | 4.13p | 4.25p | 4.00p | 4.13p | 776629 |
| 17/05/2016 | 4.50p | 4.50p | 3.88p | 4.13p | 1967674 |
| 16/05/2016 | 4.63p | 4.70p | 4.25p | 4.50p | 338886 |
| 13/05/2016 | 4.88p | 4.88p | 4.42p | 4.63p | 602363 |
| 12/05/2016 | 6.13p | 6.25p | 4.78p | 4.88p | 2711536 |
| 11/05/2016 | 4.50p | 6.00p | 4.26p | 5.75p | 416105 |
| 10/05/2016 | 4.50p | 4.53p | 4.35p | 4.50p | 209175 |
| 09/05/2016 | 4.25p | 4.63p | 3.83p | 4.63p | 2296825 |
| 06/05/2016 | 5.75p | 5.75p | 3.50p | 4.25p | 3050357 |
| 05/05/2016 | 6.00p | 6.14p | 5.81p | 6.00p | 463723 |
| 04/05/2016 | 5.88p | 6.23p | 5.70p | 6.00p | 1731333 |
| 03/05/2016 | 5.88p | 5.98p | 5.79p | 5.88p | 712584 |
| 29/04/2016 | 6.00p | 6.08p | 5.50p | 5.88p | 789241 |
| 28/04/2016 | 6.00p | 6.00p | 5.90p | 6.00p | 108137 |
| 27/04/2016 | 6.13p | 6.13p | 5.84p | 6.00p | 564914 |
| 26/04/2016 | 5.63p | 6.14p | 5.63p | 6.00p | 3364619 |
| 25/04/2016 | 5.38p | 6.30p | 5.28p | 5.63p | 1943400 |
| 22/04/2016 | 5.25p | 5.43p | 5.25p | 5.38p | 24558 |
| 21/04/2016 | 5.13p | 5.37p | 5.01p | 5.25p | 694240 |
| 20/04/2016 | 5.13p | 5.17p | 5.00p | 5.13p | 663721 |
| 19/04/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 195119 |
| 18/04/2016 | 5.25p | 5.25p | 4.60p | 5.13p | 862586 |
| 15/04/2016 | 5.25p | 5.29p | 5.06p | 5.25p | 195250 |
| 14/04/2016 | 5.00p | 5.32p | 5.00p | 5.25p | 948316 |
| 13/04/2016 | 5.00p | 5.04p | 4.83p | 5.00p | 294256 |
| 12/04/2016 | 4.25p | 5.28p | 4.00p | 5.00p | 2139782 |
| 11/04/2016 | 4.25p | 4.25p | 4.01p | 4.25p | 474261 |
| 08/04/2016 | 4.13p | 4.38p | 4.00p | 4.25p | 401750 |
| 07/04/2016 | 4.13p | 4.50p | 4.13p | 4.13p | 700000 |
| 06/04/2016 | 4.13p | 4.28p | 4.13p | 4.13p | 52269 |
| 05/04/2016 | 4.00p | 4.15p | 3.80p | 4.13p | 1079369 |
| 04/04/2016 | 4.13p | 4.13p | 3.75p | 4.00p | 175000 |
| 01/04/2016 | 4.13p | 4.25p | 4.00p | 4.13p | 510615 |
| 31/03/2016 | 4.25p | 4.25p | 3.75p | 4.13p | 470441 |
| 30/03/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 85000 |
| 29/03/2016 | 4.25p | 4.25p | 4.04p | 4.25p | 30000 |
| 24/03/2016 | 4.25p | 4.25p | 4.05p | 4.25p | 300000 |
| 23/03/2016 | 4.25p | 4.30p | 4.05p | 4.25p | 1737 |
| 22/03/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 1267998 |
| 21/03/2016 | 4.25p | 4.30p | 4.00p | 4.25p | 445600 |
| 18/03/2016 | 4.25p | 4.32p | 4.10p | 4.25p | 124475 |
| 17/03/2016 | 3.88p | 4.25p | 3.88p | 4.25p | 228964 |
| 16/03/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 525000 |
| 15/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 14/03/2016 | 4.25p | 4.25p | 3.75p | 3.88p | 1134840 |
| 11/03/2016 | 4.25p | 4.25p | 4.06p | 4.25p | 100000 |
| 10/03/2016 | 4.13p | 4.35p | 4.13p | 4.25p | 125000 |
| 09/03/2016 | 4.38p | 4.38p | 4.04p | 4.13p | 96328 |
| 08/03/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 64409 |
| 07/03/2016 | 4.38p | 4.38p | 4.29p | 4.38p | 2000 |
| 04/03/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 212189 |
| 03/03/2016 | 3.75p | 4.38p | 3.75p | 4.38p | 957595 |
| 02/03/2016 | 3.63p | 3.75p | 3.48p | 3.75p | 425000 |
| 01/03/2016 | 3.38p | 3.50p | 3.29p | 3.38p | 106000 |
| 29/02/2016 | 3.63p | 3.63p | 3.10p | 3.38p | 69389 |
| 26/02/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/02/2016 | 3.63p | 3.63p | 3.35p | 3.63p | 50000 |
| 24/02/2016 | 3.63p | 3.63p | 3.34p | 3.63p | 35000 |
| 23/02/2016 | 3.75p | 3.75p | 3.04p | 3.63p | 224853 |
| 22/02/2016 | 3.63p | 3.75p | 3.47p | 3.75p | 1285000 |
| 19/02/2016 | 3.63p | 3.67p | 3.54p | 3.63p | 461348 |
*Close Price adjusted for both dividends and splits