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:
- 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
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Range Resources Ltd. (DI) (RRL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2013 | 3.54p | 3.74p | 3.33p | 3.39p | 10866387 |
| 02/05/2013 | 3.27p | 3.62p | 3.27p | 3.52p | 16002860 |
| 01/05/2013 | 3.08p | 3.30p | 3.07p | 3.25p | 7254877 |
| 30/04/2013 | 3.15p | 3.30p | 3.02p | 3.12p | 5330764 |
| 29/04/2013 | 3.10p | 3.29p | 3.02p | 3.20p | 10898216 |
| 26/04/2013 | 3.30p | 3.30p | 3.06p | 3.19p | 9039345 |
| 25/04/2013 | 3.25p | 3.40p | 3.01p | 3.16p | 22558800 |
| 24/04/2013 | 3.65p | 3.97p | 3.15p | 3.34p | 37851432 |
| 23/04/2013 | 3.97p | 3.97p | 3.87p | 3.94p | 0 |
| 22/04/2013 | 3.97p | 3.97p | 3.87p | 3.94p | 0 |
| 19/04/2013 | 3.97p | 3.97p | 3.87p | 3.94p | 0 |
| 18/04/2013 | 3.97p | 3.97p | 3.87p | 3.94p | 0 |
| 17/04/2013 | 3.97p | 3.97p | 3.87p | 3.94p | 0 |
| 16/04/2013 | 3.97p | 3.97p | 3.87p | 3.94p | 0 |
| 15/04/2013 | 3.97p | 3.97p | 3.87p | 3.94p | 0 |
| 12/04/2013 | 3.97p | 3.97p | 3.87p | 3.94p | 7292751 |
| 11/04/2013 | 3.90p | 4.01p | 3.84p | 3.85p | 7107816 |
| 10/04/2013 | 4.00p | 4.05p | 3.88p | 3.97p | 9481890 |
| 09/04/2013 | 4.02p | 4.04p | 3.82p | 3.98p | 14648937 |
| 08/04/2013 | 3.85p | 4.10p | 3.75p | 3.87p | 21996028 |
| 05/04/2013 | 3.74p | 3.94p | 3.67p | 3.87p | 13662362 |
| 04/04/2013 | 3.92p | 4.00p | 3.59p | 3.79p | 11410028 |
| 03/04/2013 | 4.00p | 4.07p | 3.92p | 3.92p | 5661411 |
| 02/04/2013 | 4.10p | 4.22p | 3.95p | 3.95p | 6725558 |
| 28/03/2013 | 3.95p | 4.10p | 3.94p | 4.06p | 5297401 |
| 27/03/2013 | 4.06p | 4.10p | 3.92p | 3.96p | 3376464 |
| 26/03/2013 | 4.05p | 4.10p | 3.91p | 3.91p | 9343367 |
| 25/03/2013 | 4.05p | 4.19p | 3.96p | 4.05p | 8623230 |
| 22/03/2013 | 3.95p | 4.22p | 3.88p | 4.00p | 10148728 |
| 21/03/2013 | 4.05p | 4.12p | 3.80p | 3.95p | 26954428 |
| 20/03/2013 | 4.10p | 4.40p | 4.00p | 4.07p | 13733277 |
| 19/03/2013 | 4.10p | 4.48p | 4.05p | 4.15p | 13130653 |
| 18/03/2013 | 4.00p | 4.30p | 3.95p | 4.05p | 15808197 |
| 15/03/2013 | 4.50p | 4.52p | 4.15p | 4.30p | 41702108 |
| 14/03/2013 | 4.55p | 4.73p | 4.42p | 4.52p | 12956880 |
| 13/03/2013 | 4.83p | 4.89p | 4.45p | 4.62p | 32218092 |
| 12/03/2013 | 5.00p | 5.07p | 4.52p | 4.80p | 33135484 |
| 11/03/2013 | 5.18p | 5.74p | 4.88p | 5.00p | 62639360 |
| 08/03/2013 | 5.20p | 5.37p | 5.03p | 5.20p | 30288742 |
| 07/03/2013 | 5.00p | 5.20p | 4.92p | 4.95p | 19816872 |
| 06/03/2013 | 5.30p | 5.50p | 4.99p | 5.15p | 41697152 |
| 05/03/2013 | 4.70p | 5.14p | 4.40p | 5.06p | 23111372 |
| 04/03/2013 | 5.00p | 5.13p | 4.57p | 4.60p | 24159122 |
| 01/03/2013 | 5.10p | 5.15p | 4.84p | 4.91p | 26106720 |
| 28/02/2013 | 5.24p | 5.24p | 5.00p | 5.07p | 12799466 |
| 27/02/2013 | 5.28p | 5.33p | 5.02p | 5.17p | 21700466 |
| 26/02/2013 | 5.30p | 5.43p | 5.00p | 5.16p | 28523540 |
| 25/02/2013 | 5.10p | 5.58p | 5.01p | 5.41p | 34281456 |
| 22/02/2013 | 5.45p | 5.49p | 4.81p | 5.10p | 31146034 |
| 21/02/2013 | 5.30p | 5.50p | 4.60p | 5.19p | 82871184 |
| 20/02/2013 | 5.04p | 5.95p | 4.80p | 5.28p | 132430656 |
| 19/02/2013 | 4.50p | 4.88p | 4.07p | 4.80p | 76345520 |
| 18/02/2013 | 4.05p | 4.44p | 4.03p | 4.23p | 53882400 |
| 15/02/2013 | 4.00p | 4.15p | 3.75p | 4.03p | 25823592 |
| 14/02/2013 | 3.90p | 3.98p | 3.70p | 3.77p | 28648532 |
| 13/02/2013 | 3.55p | 4.05p | 3.55p | 3.85p | 66171768 |
| 12/02/2013 | 3.50p | 3.78p | 3.30p | 3.60p | 31489264 |
| 11/02/2013 | 3.50p | 3.98p | 3.25p | 3.52p | 49545224 |
| 08/02/2013 | 3.50p | 3.50p | 3.18p | 3.28p | 12078147 |
| 07/02/2013 | 3.30p | 3.41p | 3.15p | 3.20p | 7001307 |
| 06/02/2013 | 3.20p | 3.44p | 3.20p | 3.23p | 11522161 |
| 05/02/2013 | 3.00p | 3.52p | 3.00p | 3.29p | 9785849 |
| 04/02/2013 | 3.30p | 3.40p | 3.20p | 3.28p | 8357059 |
| 01/02/2013 | 3.27p | 3.51p | 3.25p | 3.30p | 11363967 |
| 31/01/2013 | 3.20p | 3.51p | 3.14p | 3.34p | 8035342 |
| 30/01/2013 | 3.31p | 3.39p | 3.22p | 3.28p | 12761418 |
| 29/01/2013 | 3.46p | 3.58p | 3.35p | 3.35p | 14380737 |
| 28/01/2013 | 4.00p | 4.00p | 3.47p | 3.50p | 24956702 |
| 25/01/2013 | 3.75p | 3.94p | 3.59p | 3.66p | 78409968 |
| 24/01/2013 | 3.64p | 3.75p | 3.23p | 3.67p | 77121272 |
| 23/01/2013 | 3.10p | 3.28p | 3.07p | 3.23p | 8789311 |
| 22/01/2013 | 3.25p | 3.30p | 3.11p | 3.22p | 8987574 |
| 21/01/2013 | 3.30p | 3.40p | 3.13p | 3.27p | 8211316 |
| 18/01/2013 | 3.20p | 3.35p | 3.17p | 3.34p | 8070918 |
| 17/01/2013 | 3.30p | 3.34p | 3.10p | 3.25p | 10438899 |
| 16/01/2013 | 3.25p | 3.43p | 3.05p | 3.37p | 31193012 |
| 15/01/2013 | 3.44p | 3.48p | 3.24p | 3.28p | 18720164 |
| 14/01/2013 | 3.45p | 3.57p | 3.40p | 3.46p | 6483852 |
| 11/01/2013 | 3.50p | 3.58p | 3.40p | 3.54p | 10769805 |
| 10/01/2013 | 3.48p | 3.65p | 3.40p | 3.55p | 9976478 |
| 09/01/2013 | 3.49p | 3.65p | 3.35p | 3.50p | 30846376 |
| 08/01/2013 | 3.50p | 3.52p | 3.36p | 3.40p | 14782264 |
| 07/01/2013 | 3.75p | 3.80p | 3.40p | 3.51p | 20772926 |
| 04/01/2013 | 3.56p | 3.85p | 3.50p | 3.64p | 10220272 |
| 03/01/2013 | 3.50p | 3.65p | 3.45p | 3.55p | 3703026 |
| 02/01/2013 | 3.40p | 3.64p | 3.40p | 3.55p | 6321139 |
| 31/12/2012 | 3.60p | 3.80p | 3.46p | 3.50p | 5304127 |
| 28/12/2012 | 3.50p | 3.59p | 3.43p | 3.43p | 7805454 |
| 27/12/2012 | 3.55p | 3.65p | 3.41p | 3.53p | 10529960 |
| 24/12/2012 | 3.35p | 3.55p | 3.35p | 3.50p | 5826013 |
| 21/12/2012 | 3.50p | 3.60p | 3.30p | 3.52p | 18023060 |
| 20/12/2012 | 3.75p | 3.75p | 3.40p | 3.46p | 16828240 |
| 19/12/2012 | 4.00p | 4.00p | 3.58p | 3.66p | 11103678 |
| 18/12/2012 | 3.91p | 4.18p | 3.55p | 3.65p | 29220376 |
| 17/12/2012 | 3.99p | 4.08p | 3.85p | 3.92p | 9164877 |
| 14/12/2012 | 3.85p | 4.00p | 3.76p | 3.96p | 19374794 |
| 13/12/2012 | 3.88p | 3.90p | 3.79p | 3.88p | 6947044 |
| 12/12/2012 | 3.95p | 3.97p | 3.88p | 3.92p | 7826991 |
| 11/12/2012 | 3.90p | 3.98p | 3.85p | 3.94p | 6961038 |
| 10/12/2012 | 4.00p | 4.05p | 3.92p | 3.95p | 6553898 |
| 07/12/2012 | 4.25p | 4.25p | 3.96p | 4.01p | 15417395 |
| 06/12/2012 | 4.10p | 4.15p | 3.95p | 4.00p | 18849348 |
| 05/12/2012 | 3.90p | 4.05p | 3.80p | 3.96p | 11418892 |
| 04/12/2012 | 3.95p | 4.10p | 3.89p | 3.97p | 8629342 |
| 03/12/2012 | 4.30p | 4.30p | 3.95p | 4.00p | 6029021 |
| 30/11/2012 | 4.00p | 4.43p | 3.97p | 4.10p | 17923076 |
| 29/11/2012 | 4.10p | 4.20p | 3.95p | 4.02p | 10788946 |
| 28/11/2012 | 4.25p | 4.25p | 3.95p | 4.11p | 11798799 |
| 27/11/2012 | 4.35p | 4.35p | 4.12p | 4.22p | 13753053 |
| 26/11/2012 | 4.30p | 4.42p | 4.09p | 4.23p | 9714449 |
| 23/11/2012 | 4.20p | 4.29p | 4.06p | 4.23p | 13176539 |
| 22/11/2012 | 3.80p | 4.15p | 3.60p | 4.05p | 25905068 |
| 21/11/2012 | 3.95p | 3.95p | 3.73p | 3.85p | 8559452 |
| 20/11/2012 | 3.79p | 4.00p | 3.75p | 3.85p | 7971997 |
| 19/11/2012 | 3.80p | 3.90p | 3.65p | 3.81p | 8429222 |
| 16/11/2012 | 3.95p | 4.00p | 3.74p | 3.82p | 14386195 |
| 15/11/2012 | 4.00p | 4.10p | 3.97p | 3.97p | 6683671 |
| 14/11/2012 | 4.00p | 4.14p | 3.98p | 4.01p | 6545681 |
| 13/11/2012 | 4.00p | 4.25p | 3.95p | 4.06p | 8549530 |
| 12/11/2012 | 4.30p | 4.30p | 3.89p | 4.05p | 12939127 |
| 09/11/2012 | 4.00p | 4.27p | 3.96p | 4.01p | 12742367 |
| 08/11/2012 | 4.00p | 4.18p | 3.89p | 4.05p | 6210993 |
| 07/11/2012 | 4.03p | 4.25p | 3.90p | 3.98p | 13359304 |
| 06/11/2012 | 4.00p | 4.33p | 3.90p | 4.03p | 28956950 |
| 05/11/2012 | 3.65p | 4.00p | 3.65p | 3.90p | 14040466 |
| 02/11/2012 | 4.00p | 4.00p | 3.60p | 3.75p | 28181376 |
| 01/11/2012 | 4.00p | 4.28p | 3.87p | 3.97p | 15198230 |
| 31/10/2012 | 3.94p | 4.13p | 3.91p | 4.04p | 9635340 |
| 30/10/2012 | 4.00p | 4.30p | 3.86p | 4.10p | 18226058 |
| 29/10/2012 | 4.20p | 4.23p | 3.96p | 3.99p | 9133980 |
| 26/10/2012 | 4.01p | 4.30p | 3.95p | 4.18p | 9782907 |
| 25/10/2012 | 4.14p | 4.20p | 3.90p | 4.05p | 14814438 |
| 24/10/2012 | 4.03p | 4.38p | 3.85p | 4.14p | 34448604 |
| 23/10/2012 | 4.55p | 4.67p | 3.92p | 4.20p | 46087000 |
| 22/10/2012 | 4.75p | 4.84p | 4.45p | 4.58p | 26823284 |
| 19/10/2012 | 4.75p | 4.90p | 4.75p | 4.82p | 8757209 |
| 18/10/2012 | 4.80p | 4.90p | 4.76p | 4.82p | 10941114 |
| 17/10/2012 | 4.90p | 4.97p | 4.77p | 4.84p | 8936593 |
| 16/10/2012 | 4.93p | 4.99p | 4.83p | 4.94p | 10560695 |
| 15/10/2012 | 5.20p | 5.20p | 4.75p | 4.88p | 18243860 |
| 12/10/2012 | 4.90p | 5.08p | 4.73p | 4.90p | 13183300 |
| 11/10/2012 | 5.34p | 5.50p | 4.86p | 4.91p | 19795266 |
| 10/10/2012 | 4.90p | 4.99p | 4.80p | 4.91p | 13495926 |
| 09/10/2012 | 4.95p | 5.05p | 4.87p | 4.91p | 5856324 |
| 08/10/2012 | 4.90p | 5.19p | 4.85p | 4.95p | 15545828 |
| 05/10/2012 | 4.90p | 4.98p | 4.70p | 4.95p | 4735329 |
| 04/10/2012 | 4.95p | 5.10p | 4.77p | 4.84p | 9809215 |
| 03/10/2012 | 4.85p | 4.98p | 4.80p | 4.93p | 6857226 |
| 02/10/2012 | 5.00p | 5.03p | 4.80p | 4.94p | 6060302 |
| 01/10/2012 | 4.75p | 5.06p | 4.55p | 4.98p | 13115439 |
| 28/09/2012 | 4.82p | 5.05p | 4.82p | 4.91p | 4631086 |
| 27/09/2012 | 4.80p | 5.05p | 4.76p | 4.93p | 7373937 |
| 26/09/2012 | 4.82p | 4.94p | 4.75p | 4.87p | 6686268 |
| 25/09/2012 | 4.95p | 5.00p | 4.83p | 4.96p | 4357236 |
| 24/09/2012 | 4.80p | 5.25p | 4.80p | 5.01p | 8099124 |
| 21/09/2012 | 5.05p | 5.10p | 4.81p | 5.02p | 12913778 |
| 20/09/2012 | 4.90p | 5.10p | 4.66p | 4.95p | 18852298 |
| 19/09/2012 | 4.80p | 4.88p | 4.62p | 4.79p | 7812716 |
| 18/09/2012 | 4.75p | 4.90p | 4.55p | 4.70p | 8426295 |
| 17/09/2012 | 5.00p | 5.04p | 4.78p | 4.83p | 8318037 |
| 14/09/2012 | 4.82p | 5.08p | 4.76p | 5.08p | 15070471 |
| 13/09/2012 | 5.00p | 5.00p | 4.55p | 4.80p | 7383315 |
| 12/09/2012 | 4.99p | 5.50p | 4.72p | 4.73p | 23654196 |
| 11/09/2012 | 4.60p | 4.99p | 4.50p | 4.69p | 8035515 |
| 10/09/2012 | 4.98p | 5.24p | 4.65p | 4.66p | 24855322 |
| 07/09/2012 | 4.50p | 4.80p | 4.50p | 4.65p | 11824794 |
| 06/09/2012 | 4.63p | 4.85p | 4.33p | 4.55p | 23221548 |
| 05/09/2012 | 4.70p | 4.90p | 4.50p | 4.76p | 13972442 |
| 04/09/2012 | 5.05p | 5.05p | 4.60p | 4.83p | 10731890 |
| 03/09/2012 | 5.00p | 5.13p | 4.80p | 4.85p | 14407405 |
| 31/08/2012 | 5.50p | 5.50p | 5.05p | 5.20p | 10091643 |
| 30/08/2012 | 6.00p | 6.13p | 5.17p | 5.25p | 23283092 |
| 29/08/2012 | 5.22p | 6.05p | 5.05p | 5.90p | 30731112 |
| 28/08/2012 | 4.24p | 5.24p | 4.00p | 5.09p | 50378464 |
| 24/08/2012 | 4.90p | 5.09p | 4.68p | 4.86p | 15259615 |
| 23/08/2012 | 5.00p | 5.10p | 4.71p | 4.87p | 15298032 |
| 22/08/2012 | 4.74p | 5.00p | 4.60p | 4.77p | 22309260 |
| 21/08/2012 | 4.75p | 5.40p | 4.61p | 4.88p | 40574712 |
| 20/08/2012 | 5.00p | 5.19p | 4.74p | 4.97p | 9561374 |
| 17/08/2012 | 5.10p | 5.14p | 4.81p | 5.02p | 6185318 |
| 16/08/2012 | 5.09p | 5.15p | 4.99p | 5.05p | 5139814 |
| 15/08/2012 | 5.35p | 5.39p | 4.84p | 4.96p | 8851477 |
| 14/08/2012 | 5.35p | 5.39p | 4.80p | 5.00p | 5787210 |
| 13/08/2012 | 5.50p | 5.50p | 4.95p | 5.25p | 12563543 |
| 10/08/2012 | 4.85p | 5.74p | 4.80p | 5.45p | 23517734 |
| 09/08/2012 | 4.91p | 5.15p | 4.85p | 4.98p | 7007288 |
| 08/08/2012 | 4.80p | 5.22p | 4.80p | 4.96p | 10748221 |
| 07/08/2012 | 5.00p | 5.10p | 4.77p | 4.93p | 7431002 |
| 06/08/2012 | 5.15p | 5.17p | 4.85p | 5.00p | 7273167 |
| 03/08/2012 | 5.09p | 5.44p | 4.90p | 5.01p | 7283716 |
| 02/08/2012 | 5.05p | 5.28p | 4.92p | 5.00p | 7642569 |
| 01/08/2012 | 5.00p | 5.35p | 4.91p | 5.15p | 9033365 |
| 31/07/2012 | 5.10p | 5.50p | 4.90p | 4.98p | 9849548 |
| 30/07/2012 | 5.30p | 5.40p | 4.88p | 4.88p | 17252332 |
| 27/07/2012 | 5.35p | 5.50p | 4.90p | 5.11p | 17406470 |
| 26/07/2012 | 5.00p | 5.50p | 4.75p | 5.35p | 15769346 |
| 25/07/2012 | 5.50p | 5.69p | 4.90p | 4.98p | 16656564 |
| 24/07/2012 | 5.47p | 5.70p | 5.01p | 5.06p | 17769622 |
| 23/07/2012 | 5.15p | 6.00p | 4.25p | 5.20p | 49732188 |
| 20/07/2012 | 6.05p | 7.00p | 6.05p | 6.63p | 20654144 |
*Close Price adjusted for both dividends and splits