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
Star Phoenix Group Ltd NPV (DI) (STA) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2013 | 3.30p | 3.34p | 3.10p | 3.25p | 104389 |
| 16/01/2013 | 3.25p | 3.43p | 3.05p | 3.37p | 311930 |
| 15/01/2013 | 3.44p | 3.48p | 3.23p | 3.27p | 187202 |
| 14/01/2013 | 3.45p | 3.57p | 3.40p | 3.46p | 64839 |
| 11/01/2013 | 3.50p | 3.58p | 3.40p | 3.54p | 107698 |
| 10/01/2013 | 3.48p | 3.65p | 3.40p | 3.55p | 99765 |
| 09/01/2013 | 3.49p | 3.65p | 3.35p | 3.50p | 308464 |
| 08/01/2013 | 3.50p | 3.52p | 3.36p | 3.40p | 147823 |
| 07/01/2013 | 3.75p | 3.80p | 3.40p | 3.51p | 207729 |
| 04/01/2013 | 3.56p | 3.85p | 3.50p | 3.64p | 102203 |
| 03/01/2013 | 3.50p | 3.65p | 3.45p | 3.55p | 37030 |
| 02/01/2013 | 3.40p | 3.64p | 3.40p | 3.55p | 63211 |
| 31/12/2012 | 3.60p | 3.80p | 3.46p | 3.50p | 53041 |
| 28/12/2012 | 3.50p | 3.59p | 3.42p | 3.43p | 78055 |
| 27/12/2012 | 3.55p | 3.65p | 3.41p | 3.53p | 105300 |
| 24/12/2012 | 3.35p | 3.55p | 3.35p | 3.50p | 58260 |
| 21/12/2012 | 3.50p | 3.60p | 3.30p | 3.52p | 180231 |
| 20/12/2012 | 3.75p | 3.75p | 3.40p | 3.46p | 168282 |
| 19/12/2012 | 4.00p | 4.00p | 3.58p | 3.65p | 111037 |
| 18/12/2012 | 3.91p | 4.18p | 3.55p | 3.65p | 292204 |
| 17/12/2012 | 3.99p | 4.08p | 3.85p | 3.92p | 91649 |
| 14/12/2012 | 3.85p | 4.00p | 3.76p | 3.96p | 193748 |
| 13/12/2012 | 3.88p | 3.90p | 3.79p | 3.88p | 69470 |
| 12/12/2012 | 3.95p | 3.97p | 3.88p | 3.92p | 78270 |
| 11/12/2012 | 3.90p | 3.98p | 3.85p | 3.94p | 69610 |
| 10/12/2012 | 4.00p | 4.05p | 3.92p | 3.95p | 65539 |
| 07/12/2012 | 4.25p | 4.25p | 3.96p | 4.01p | 154174 |
| 06/12/2012 | 4.10p | 4.15p | 3.95p | 4.00p | 188493 |
| 05/12/2012 | 3.90p | 4.05p | 3.80p | 3.96p | 114189 |
| 04/12/2012 | 3.95p | 4.10p | 3.89p | 3.97p | 86293 |
| 03/12/2012 | 4.30p | 4.30p | 3.95p | 4.00p | 60290 |
| 30/11/2012 | 4.00p | 4.43p | 3.97p | 4.10p | 179231 |
| 29/11/2012 | 4.10p | 4.20p | 3.95p | 4.02p | 107889 |
| 28/11/2012 | 4.25p | 4.25p | 3.95p | 4.11p | 117988 |
| 27/11/2012 | 4.35p | 4.35p | 4.12p | 4.21p | 137531 |
| 26/11/2012 | 4.30p | 4.42p | 4.09p | 4.22p | 97144 |
| 23/11/2012 | 4.20p | 4.29p | 4.06p | 4.22p | 131765 |
| 22/11/2012 | 3.80p | 4.15p | 3.60p | 4.05p | 259051 |
| 21/11/2012 | 3.95p | 3.95p | 3.73p | 3.85p | 85595 |
| 20/11/2012 | 3.79p | 4.00p | 3.75p | 3.85p | 79720 |
| 19/11/2012 | 3.80p | 3.90p | 3.65p | 3.81p | 84292 |
| 16/11/2012 | 3.95p | 3.99p | 3.74p | 3.82p | 143862 |
| 15/11/2012 | 4.00p | 4.10p | 3.97p | 3.97p | 66837 |
| 14/11/2012 | 4.00p | 4.14p | 3.98p | 4.01p | 65457 |
| 13/11/2012 | 4.00p | 4.25p | 3.95p | 4.06p | 85495 |
| 12/11/2012 | 4.30p | 4.30p | 3.89p | 4.05p | 129391 |
| 09/11/2012 | 4.00p | 4.27p | 3.96p | 4.01p | 127424 |
| 08/11/2012 | 4.00p | 4.18p | 3.89p | 4.05p | 62110 |
| 07/11/2012 | 4.03p | 4.25p | 3.90p | 3.97p | 133593 |
| 06/11/2012 | 4.00p | 4.32p | 3.90p | 4.03p | 289570 |
| 05/11/2012 | 3.65p | 4.00p | 3.65p | 3.90p | 140405 |
| 02/11/2012 | 4.00p | 4.00p | 3.60p | 3.75p | 281814 |
| 01/11/2012 | 4.00p | 4.28p | 3.87p | 3.97p | 151982 |
| 31/10/2012 | 3.94p | 4.13p | 3.91p | 4.04p | 96353 |
| 30/10/2012 | 4.00p | 4.30p | 3.86p | 4.10p | 182261 |
| 29/10/2012 | 4.20p | 4.22p | 3.96p | 3.99p | 91340 |
| 26/10/2012 | 4.01p | 4.30p | 3.95p | 4.17p | 97829 |
| 25/10/2012 | 4.14p | 4.20p | 3.90p | 4.05p | 148144 |
| 24/10/2012 | 4.03p | 4.38p | 3.85p | 4.14p | 344486 |
| 23/10/2012 | 4.55p | 4.67p | 3.92p | 4.20p | 460870 |
| 22/10/2012 | 4.75p | 4.84p | 4.45p | 4.57p | 268233 |
| 19/10/2012 | 4.75p | 4.90p | 4.75p | 4.82p | 87572 |
| 18/10/2012 | 4.80p | 4.90p | 4.76p | 4.82p | 109411 |
| 17/10/2012 | 4.90p | 4.96p | 4.77p | 4.84p | 89366 |
| 16/10/2012 | 4.93p | 4.99p | 4.83p | 4.93p | 105607 |
| 15/10/2012 | 5.20p | 5.20p | 4.75p | 4.88p | 182439 |
| 12/10/2012 | 4.90p | 5.08p | 4.73p | 4.89p | 131833 |
| 11/10/2012 | 5.34p | 5.50p | 4.86p | 4.91p | 197953 |
| 10/10/2012 | 4.90p | 4.99p | 4.80p | 4.90p | 134959 |
| 09/10/2012 | 4.95p | 5.05p | 4.87p | 4.91p | 58563 |
| 08/10/2012 | 4.90p | 5.19p | 4.85p | 4.95p | 155458 |
| 05/10/2012 | 4.90p | 4.98p | 4.70p | 4.94p | 47353 |
| 04/10/2012 | 4.95p | 5.10p | 4.77p | 4.84p | 98092 |
| 03/10/2012 | 4.85p | 4.98p | 4.80p | 4.93p | 68572 |
| 02/10/2012 | 5.00p | 5.03p | 4.80p | 4.94p | 60603 |
| 01/10/2012 | 4.75p | 5.05p | 4.55p | 4.98p | 131154 |
| 28/09/2012 | 4.82p | 5.05p | 4.82p | 4.91p | 46311 |
| 27/09/2012 | 4.80p | 5.05p | 4.76p | 4.92p | 73739 |
| 26/09/2012 | 4.82p | 4.94p | 4.75p | 4.87p | 66863 |
| 25/09/2012 | 4.95p | 5.00p | 4.83p | 4.95p | 43572 |
| 24/09/2012 | 4.80p | 5.25p | 4.80p | 5.01p | 80991 |
| 21/09/2012 | 5.05p | 5.09p | 4.81p | 5.02p | 129138 |
| 20/09/2012 | 4.90p | 5.10p | 4.65p | 4.95p | 188523 |
| 19/09/2012 | 4.80p | 4.88p | 4.62p | 4.79p | 78127 |
| 18/09/2012 | 4.75p | 4.90p | 4.55p | 4.70p | 84263 |
| 17/09/2012 | 5.00p | 5.04p | 4.78p | 4.83p | 83180 |
| 14/09/2012 | 4.82p | 5.08p | 4.76p | 5.08p | 150705 |
| 13/09/2012 | 5.00p | 5.00p | 4.55p | 4.80p | 73833 |
| 12/09/2012 | 4.99p | 5.50p | 4.72p | 4.73p | 236542 |
| 11/09/2012 | 4.60p | 4.99p | 4.50p | 4.69p | 80355 |
| 10/09/2012 | 4.98p | 5.24p | 4.65p | 4.65p | 248553 |
| 07/09/2012 | 4.50p | 4.80p | 4.50p | 4.65p | 118248 |
| 06/09/2012 | 4.63p | 4.85p | 4.33p | 4.55p | 232215 |
| 05/09/2012 | 4.70p | 4.90p | 4.50p | 4.76p | 139724 |
| 04/09/2012 | 5.05p | 5.05p | 4.60p | 4.83p | 107319 |
| 03/09/2012 | 5.00p | 5.13p | 4.80p | 4.85p | 144074 |
| 31/08/2012 | 5.50p | 5.50p | 5.05p | 5.20p | 100916 |
| 30/08/2012 | 6.00p | 6.13p | 5.17p | 5.25p | 232831 |
| 29/08/2012 | 5.22p | 6.05p | 5.05p | 5.90p | 307311 |
| 28/08/2012 | 4.24p | 5.24p | 4.00p | 5.09p | 503785 |
| 24/08/2012 | 4.90p | 5.09p | 4.68p | 4.86p | 152596 |
| 23/08/2012 | 5.00p | 5.10p | 4.71p | 4.87p | 152980 |
| 22/08/2012 | 4.74p | 5.00p | 4.60p | 4.77p | 223093 |
| 21/08/2012 | 4.75p | 5.40p | 4.61p | 4.88p | 405747 |
| 20/08/2012 | 5.00p | 5.19p | 4.74p | 4.97p | 95614 |
| 17/08/2012 | 5.10p | 5.14p | 4.81p | 5.02p | 61853 |
| 16/08/2012 | 5.09p | 5.15p | 4.99p | 5.05p | 51398 |
| 15/08/2012 | 5.35p | 5.39p | 4.84p | 4.96p | 88515 |
| 14/08/2012 | 5.35p | 5.39p | 4.80p | 5.00p | 57872 |
| 13/08/2012 | 5.50p | 5.50p | 4.95p | 5.25p | 125635 |
| 10/08/2012 | 4.85p | 5.74p | 4.80p | 5.45p | 235177 |
| 09/08/2012 | 4.91p | 5.15p | 4.85p | 4.98p | 70073 |
| 08/08/2012 | 4.80p | 5.22p | 4.80p | 4.95p | 107482 |
| 07/08/2012 | 5.00p | 5.10p | 4.77p | 4.92p | 74310 |
| 06/08/2012 | 5.15p | 5.17p | 4.85p | 5.00p | 72732 |
| 03/08/2012 | 5.09p | 5.44p | 4.90p | 5.01p | 72837 |
| 02/08/2012 | 5.05p | 5.28p | 4.92p | 5.00p | 76426 |
| 01/08/2012 | 5.00p | 5.35p | 4.91p | 5.15p | 90334 |
| 31/07/2012 | 5.10p | 5.50p | 4.90p | 4.97p | 98495 |
| 30/07/2012 | 5.30p | 5.40p | 4.88p | 4.88p | 172523 |
| 27/07/2012 | 5.35p | 5.50p | 4.90p | 5.11p | 174065 |
| 26/07/2012 | 5.00p | 5.50p | 4.75p | 5.35p | 157693 |
| 25/07/2012 | 5.50p | 5.68p | 4.90p | 4.97p | 166566 |
| 24/07/2012 | 5.47p | 5.70p | 5.01p | 5.06p | 177696 |
| 23/07/2012 | 5.15p | 6.00p | 4.25p | 5.20p | 497322 |
| 20/07/2012 | 6.05p | 7.00p | 6.05p | 6.63p | 206541 |
| 19/07/2012 | 6.85p | 7.00p | 6.10p | 6.20p | 264201 |
| 18/07/2012 | 6.00p | 7.30p | 5.50p | 6.90p | 497524 |
| 17/07/2012 | 6.25p | 6.40p | 6.01p | 6.20p | 159070 |
| 16/07/2012 | 6.77p | 6.80p | 6.31p | 6.38p | 139554 |
| 13/07/2012 | 6.70p | 6.95p | 6.58p | 6.70p | 110732 |
| 12/07/2012 | 7.00p | 7.02p | 6.51p | 6.60p | 123732 |
| 11/07/2012 | 7.00p | 7.00p | 6.58p | 6.94p | 101322 |
| 10/07/2012 | 6.90p | 7.25p | 6.60p | 6.85p | 107649 |
| 09/07/2012 | 6.80p | 6.90p | 6.60p | 6.72p | 104827 |
| 06/07/2012 | 6.95p | 6.99p | 6.58p | 6.71p | 210463 |
| 05/07/2012 | 7.50p | 7.50p | 6.80p | 6.89p | 276732 |
| 04/07/2012 | 7.05p | 7.70p | 7.05p | 7.50p | 149296 |
| 03/07/2012 | 7.00p | 7.34p | 6.82p | 7.10p | 116367 |
| 02/07/2012 | 7.20p | 7.38p | 6.83p | 6.95p | 134440 |
| 29/06/2012 | 7.10p | 7.48p | 6.70p | 7.13p | 183014 |
| 28/06/2012 | 7.00p | 7.00p | 6.60p | 6.83p | 120246 |
| 27/06/2012 | 6.80p | 6.95p | 6.64p | 6.83p | 161979 |
| 26/06/2012 | 7.20p | 7.68p | 6.81p | 7.02p | 238409 |
| 25/06/2012 | 7.90p | 7.90p | 7.22p | 7.32p | 123517 |
| 22/06/2012 | 7.90p | 7.93p | 7.50p | 7.68p | 111796 |
| 21/06/2012 | 7.94p | 8.20p | 7.71p | 7.96p | 109524 |
| 20/06/2012 | 8.60p | 8.60p | 7.92p | 8.02p | 82185 |
| 19/06/2012 | 7.95p | 8.30p | 7.90p | 8.15p | 61557 |
| 18/06/2012 | 8.01p | 8.70p | 7.85p | 8.00p | 90327 |
| 15/06/2012 | 8.00p | 8.20p | 7.82p | 8.16p | 173776 |
| 14/06/2012 | 8.25p | 8.75p | 8.00p | 8.10p | 168286 |
| 13/06/2012 | 8.00p | 9.05p | 7.60p | 8.45p | 299132 |
| 12/06/2012 | 9.13p | 9.25p | 8.00p | 8.20p | 347204 |
| 11/06/2012 | 9.00p | 9.75p | 8.85p | 9.07p | 346638 |
| 08/06/2012 | 7.00p | 8.85p | 6.90p | 8.70p | 761669 |
| 07/06/2012 | 6.60p | 7.36p | 6.35p | 7.36p | 195719 |
| 06/06/2012 | 6.75p | 6.80p | 6.15p | 6.43p | 90299 |
| 01/06/2012 | 6.68p | 6.68p | 6.20p | 6.34p | 126717 |
| 31/05/2012 | 6.60p | 6.84p | 6.20p | 6.43p | 128358 |
| 30/05/2012 | 6.65p | 7.00p | 6.39p | 6.45p | 146893 |
| 29/05/2012 | 7.05p | 7.35p | 6.62p | 6.78p | 204284 |
| 28/05/2012 | 7.01p | 7.75p | 7.01p | 7.01p | 127076 |
| 25/05/2012 | 7.50p | 8.00p | 7.10p | 7.15p | 205122 |
| 24/05/2012 | 7.50p | 7.60p | 7.01p | 7.10p | 102580 |
| 23/05/2012 | 7.60p | 7.60p | 7.01p | 7.10p | 140779 |
| 22/05/2012 | 6.41p | 7.98p | 6.40p | 7.45p | 537664 |
| 21/05/2012 | 6.95p | 7.42p | 6.36p | 6.49p | 279812 |
| 18/05/2012 | 7.45p | 7.45p | 6.30p | 6.64p | 543469 |
| 17/05/2012 | 8.75p | 9.08p | 5.65p | 7.25p | 941405 |
| 16/05/2012 | 8.75p | 9.11p | 8.28p | 8.68p | 444331 |
| 15/05/2012 | 9.70p | 9.70p | 8.79p | 8.94p | 359280 |
| 14/05/2012 | 10.00p | 10.50p | 9.01p | 9.55p | 502804 |
| 11/05/2012 | 9.20p | 9.55p | 9.05p | 9.33p | 136985 |
| 10/05/2012 | 9.50p | 9.65p | 9.00p | 9.38p | 124670 |
| 09/05/2012 | 9.05p | 9.45p | 8.50p | 9.25p | 358866 |
| 08/05/2012 | 10.50p | 10.50p | 9.05p | 9.34p | 236521 |
| 04/05/2012 | 11.00p | 11.09p | 10.25p | 10.25p | 119403 |
| 03/05/2012 | 10.25p | 11.00p | 10.25p | 11.00p | 176635 |
| 02/05/2012 | 10.00p | 10.55p | 9.90p | 10.25p | 124054 |
| 01/05/2012 | 10.25p | 10.45p | 9.90p | 9.92p | 169258 |
| 30/04/2012 | 10.75p | 10.75p | 9.85p | 10.25p | 161478 |
| 27/04/2012 | 10.25p | 10.75p | 10.05p | 10.50p | 141979 |
| 26/04/2012 | 10.00p | 10.50p | 9.80p | 10.25p | 228901 |
| 25/04/2012 | 10.75p | 11.00p | 10.50p | 10.75p | 105347 |
| 24/04/2012 | 11.00p | 11.25p | 10.25p | 10.63p | 226549 |
| 23/04/2012 | 10.25p | 11.00p | 10.17p | 10.75p | 318394 |
| 20/04/2012 | 10.50p | 10.75p | 10.25p | 10.38p | 209226 |
| 19/04/2012 | 11.00p | 11.25p | 10.75p | 10.88p | 142873 |
| 18/04/2012 | 10.50p | 11.35p | 10.25p | 11.00p | 314346 |
| 17/04/2012 | 10.75p | 11.00p | 9.76p | 10.25p | 395048 |
| 16/04/2012 | 11.50p | 11.75p | 10.75p | 11.00p | 186426 |
| 13/04/2012 | 11.75p | 12.25p | 11.50p | 11.75p | 159317 |
| 12/04/2012 | 12.25p | 12.50p | 11.50p | 11.50p | 317130 |
| 11/04/2012 | 11.75p | 12.75p | 11.50p | 12.25p | 284174 |
| 10/04/2012 | 12.00p | 12.50p | 11.00p | 12.00p | 550497 |
| 05/04/2012 | 12.50p | 12.76p | 12.25p | 12.50p | 189208 |
| 04/04/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 153030 |
| 03/04/2012 | 13.00p | 13.15p | 12.50p | 12.63p | 173604 |
| 02/04/2012 | 13.00p | 13.44p | 12.64p | 13.00p | 149449 |
*Close Price adjusted for both dividends and splits