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 |
|---|---|---|---|---|---|
| 01/09/2010 | 6.15p | 6.15p | 5.56p | 5.90p | 141135 |
| 31/08/2010 | 6.12p | 6.31p | 5.70p | 5.90p | 155267 |
| 27/08/2010 | 5.90p | 6.50p | 5.68p | 6.08p | 282715 |
| 26/08/2010 | 5.50p | 5.89p | 5.35p | 5.76p | 141460 |
| 25/08/2010 | 5.50p | 5.75p | 5.32p | 5.40p | 97863 |
| 24/08/2010 | 5.65p | 5.80p | 5.32p | 5.60p | 60845 |
| 23/08/2010 | 5.50p | 6.00p | 5.35p | 5.53p | 153078 |
| 20/08/2010 | 5.50p | 5.56p | 5.15p | 5.45p | 169166 |
| 19/08/2010 | 5.90p | 5.90p | 5.32p | 5.53p | 100045 |
| 18/08/2010 | 5.45p | 5.76p | 5.40p | 5.58p | 119440 |
| 17/08/2010 | 5.50p | 5.75p | 5.40p | 5.53p | 109635 |
| 16/08/2010 | 5.70p | 5.70p | 5.43p | 5.50p | 158073 |
| 13/08/2010 | 5.60p | 6.00p | 5.25p | 5.78p | 180455 |
| 12/08/2010 | 5.25p | 5.65p | 5.20p | 5.38p | 115028 |
| 11/08/2010 | 5.30p | 5.58p | 5.20p | 5.35p | 173910 |
| 10/08/2010 | 5.70p | 5.90p | 5.38p | 5.65p | 190839 |
| 09/08/2010 | 5.65p | 5.90p | 5.31p | 5.75p | 178677 |
| 06/08/2010 | 5.90p | 6.04p | 5.65p | 5.85p | 129071 |
| 05/08/2010 | 5.80p | 6.29p | 5.50p | 6.03p | 164792 |
| 04/08/2010 | 5.80p | 5.96p | 5.00p | 5.80p | 254334 |
| 03/08/2010 | 5.75p | 6.10p | 5.25p | 5.80p | 248646 |
| 02/08/2010 | 6.50p | 6.85p | 6.00p | 6.15p | 416650 |
| 30/07/2010 | 6.90p | 7.00p | 6.60p | 6.80p | 286541 |
| 29/07/2010 | 6.50p | 7.75p | 6.35p | 6.99p | 390458 |
| 28/07/2010 | 5.85p | 6.60p | 5.75p | 6.35p | 247231 |
| 27/07/2010 | 6.00p | 6.19p | 5.83p | 6.09p | 207792 |
| 26/07/2010 | 6.15p | 6.35p | 5.85p | 6.15p | 230290 |
| 23/07/2010 | 6.35p | 6.35p | 5.90p | 6.00p | 194868 |
| 22/07/2010 | 6.35p | 6.40p | 6.00p | 6.23p | 183197 |
| 21/07/2010 | 6.50p | 6.66p | 6.27p | 6.33p | 224315 |
| 20/07/2010 | 6.30p | 6.83p | 6.20p | 6.55p | 220709 |
| 19/07/2010 | 6.25p | 6.67p | 6.00p | 6.38p | 278890 |
| 16/07/2010 | 6.10p | 6.30p | 5.76p | 6.13p | 255535 |
| 15/07/2010 | 6.18p | 6.22p | 5.90p | 6.10p | 198860 |
| 14/07/2010 | 6.28p | 6.50p | 6.00p | 6.20p | 236503 |
| 13/07/2010 | 6.88p | 7.00p | 6.00p | 6.30p | 378958 |
| 12/07/2010 | 6.18p | 7.35p | 6.05p | 6.98p | 563433 |
| 09/07/2010 | 5.33p | 6.35p | 4.24p | 6.05p | 486188 |
| 08/07/2010 | 5.15p | 5.50p | 5.15p | 5.28p | 163511 |
| 07/07/2010 | 5.08p | 5.35p | 5.00p | 5.13p | 140600 |
| 06/07/2010 | 4.95p | 5.25p | 4.90p | 5.05p | 138332 |
| 05/07/2010 | 5.00p | 5.25p | 4.86p | 4.95p | 109224 |
| 02/07/2010 | 5.13p | 5.25p | 4.75p | 5.05p | 173622 |
| 01/07/2010 | 5.23p | 5.45p | 4.90p | 5.13p | 298620 |
| 30/06/2010 | 5.13p | 5.70p | 4.68p | 5.33p | 305358 |
| 29/06/2010 | 4.88p | 5.20p | 4.75p | 4.88p | 124937 |
| 28/06/2010 | 5.00p | 5.24p | 4.75p | 4.88p | 157029 |
| 25/06/2010 | 5.13p | 5.16p | 4.75p | 4.88p | 112184 |
| 24/06/2010 | 4.88p | 5.20p | 4.60p | 5.13p | 208527 |
| 23/06/2010 | 4.63p | 4.90p | 4.35p | 4.63p | 88570 |
| 22/06/2010 | 4.50p | 4.75p | 4.29p | 4.50p | 89346 |
| 21/06/2010 | 4.50p | 4.75p | 4.25p | 4.50p | 158840 |
| 18/06/2010 | 4.50p | 4.75p | 4.27p | 4.38p | 109653 |
| 17/06/2010 | 4.88p | 4.91p | 4.25p | 4.50p | 287474 |
| 16/06/2010 | 5.00p | 5.00p | 4.50p | 4.88p | 166292 |
| 15/06/2010 | 4.88p | 5.13p | 4.55p | 5.13p | 88055 |
| 14/06/2010 | 5.00p | 5.25p | 4.75p | 5.13p | 86106 |
| 11/06/2010 | 4.75p | 5.25p | 4.74p | 5.00p | 176576 |
| 10/06/2010 | 4.50p | 4.80p | 4.25p | 4.63p | 82666 |
| 09/06/2010 | 4.63p | 4.70p | 4.25p | 4.50p | 105514 |
| 08/06/2010 | 4.75p | 5.00p | 4.50p | 4.63p | 159832 |
| 07/06/2010 | 4.38p | 5.25p | 4.38p | 4.88p | 400458 |
| 04/06/2010 | 4.13p | 4.25p | 4.00p | 4.13p | 74299 |
| 03/06/2010 | 4.13p | 4.40p | 4.00p | 4.13p | 37735 |
| 02/06/2010 | 4.13p | 4.50p | 4.00p | 4.13p | 96006 |
| 01/06/2010 | 4.00p | 4.45p | 3.88p | 4.13p | 83758 |
| 28/05/2010 | 3.88p | 4.25p | 3.75p | 4.00p | 50851 |
| 27/05/2010 | 3.88p | 4.25p | 3.68p | 3.88p | 44408 |
| 26/05/2010 | 3.63p | 3.94p | 3.50p | 3.88p | 58089 |
| 25/05/2010 | 3.88p | 3.88p | 3.50p | 3.63p | 68282 |
| 24/05/2010 | 3.75p | 3.95p | 3.65p | 3.88p | 59924 |
| 21/05/2010 | 3.63p | 3.75p | 3.40p | 3.63p | 71257 |
| 20/05/2010 | 3.63p | 3.75p | 3.50p | 3.63p | 77655 |
| 19/05/2010 | 3.75p | 3.88p | 3.51p | 3.75p | 83972 |
| 18/05/2010 | 3.88p | 3.90p | 3.38p | 3.75p | 50990 |
| 17/05/2010 | 3.88p | 4.00p | 3.50p | 3.88p | 69692 |
| 14/05/2010 | 4.00p | 4.25p | 3.75p | 3.88p | 73133 |
| 13/05/2010 | 4.25p | 4.38p | 3.75p | 4.13p | 76392 |
| 12/05/2010 | 4.63p | 4.63p | 3.75p | 4.25p | 140049 |
| 11/05/2010 | 5.13p | 6.00p | 4.50p | 4.88p | 367033 |
| 10/05/2010 | 4.25p | 6.00p | 4.13p | 5.50p | 208831 |
| 07/05/2010 | 3.63p | 4.51p | 3.63p | 4.25p | 131842 |
| 06/05/2010 | 3.63p | 4.00p | 3.45p | 3.75p | 35671 |
| 05/05/2010 | 3.88p | 3.88p | 3.50p | 3.63p | 41918 |
| 04/05/2010 | 4.25p | 4.25p | 3.50p | 3.88p | 93552 |
| 30/04/2010 | 4.00p | 4.50p | 3.95p | 4.25p | 94727 |
| 29/04/2010 | 3.50p | 4.25p | 3.43p | 3.90p | 99989 |
| 28/04/2010 | 3.50p | 3.71p | 3.25p | 3.40p | 24144 |
| 27/04/2010 | 3.63p | 3.70p | 3.25p | 3.50p | 14058 |
| 26/04/2010 | 3.63p | 4.00p | 3.38p | 3.63p | 53510 |
| 23/04/2010 | 3.75p | 4.00p | 3.50p | 3.63p | 19766 |
| 22/04/2010 | 3.75p | 4.00p | 3.60p | 3.75p | 20525 |
| 21/04/2010 | 3.88p | 4.00p | 3.50p | 3.75p | 58422 |
| 20/04/2010 | 4.00p | 4.00p | 3.75p | 3.88p | 35319 |
| 19/04/2010 | 3.75p | 4.25p | 3.50p | 4.00p | 67109 |
| 16/04/2010 | 3.75p | 4.00p | 3.53p | 3.75p | 31703 |
| 15/04/2010 | 3.88p | 4.00p | 3.50p | 3.75p | 25952 |
| 14/04/2010 | 3.88p | 4.00p | 3.75p | 3.88p | 27314 |
| 13/04/2010 | 4.00p | 4.25p | 3.75p | 3.88p | 51873 |
| 12/04/2010 | 3.50p | 4.00p | 3.35p | 3.75p | 63715 |
| 09/04/2010 | 3.63p | 3.75p | 3.25p | 3.50p | 61281 |
| 08/04/2010 | 4.00p | 4.13p | 3.50p | 3.75p | 104353 |
| 07/04/2010 | 4.00p | 4.17p | 3.75p | 4.00p | 91146 |
| 06/04/2010 | 3.88p | 4.25p | 3.70p | 4.00p | 103062 |
| 01/04/2010 | 3.75p | 4.25p | 3.70p | 3.88p | 140047 |
| 31/03/2010 | 3.38p | 4.00p | 3.33p | 3.75p | 97122 |
| 30/03/2010 | 3.25p | 3.63p | 3.20p | 3.38p | 58213 |
| 29/03/2010 | 3.38p | 3.50p | 3.11p | 3.25p | 38135 |
| 26/03/2010 | 3.13p | 3.50p | 3.04p | 3.38p | 87257 |
| 25/03/2010 | 3.13p | 3.27p | 3.00p | 3.13p | 52087 |
| 24/03/2010 | 3.13p | 3.25p | 3.00p | 3.13p | 20168 |
| 23/03/2010 | 3.25p | 3.25p | 3.00p | 3.13p | 45145 |
| 22/03/2010 | 3.25p | 3.50p | 3.00p | 3.25p | 18869 |
| 19/03/2010 | 3.25p | 3.50p | 3.00p | 3.25p | 37021 |
| 18/03/2010 | 3.25p | 3.50p | 3.00p | 3.25p | 17777 |
| 17/03/2010 | 3.50p | 3.50p | 3.00p | 3.25p | 41178 |
| 16/03/2010 | 3.38p | 3.75p | 3.25p | 3.50p | 41450 |
| 15/03/2010 | 3.50p | 3.60p | 3.25p | 3.50p | 23386 |
| 12/03/2010 | 3.50p | 3.50p | 3.25p | 3.50p | 16934 |
| 11/03/2010 | 3.50p | 3.50p | 3.27p | 3.50p | 18586 |
| 10/03/2010 | 3.50p | 3.63p | 3.25p | 3.50p | 25452 |
| 09/03/2010 | 3.50p | 3.67p | 3.38p | 3.50p | 25573 |
| 08/03/2010 | 3.50p | 3.66p | 3.37p | 3.50p | 42929 |
| 05/03/2010 | 3.50p | 3.63p | 3.25p | 3.50p | 63845 |
| 04/03/2010 | 3.50p | 3.60p | 3.31p | 3.50p | 41854 |
| 03/03/2010 | 3.50p | 3.70p | 3.27p | 3.50p | 29280 |
| 02/03/2010 | 3.63p | 3.75p | 3.50p | 3.63p | 28861 |
| 01/03/2010 | 3.63p | 3.70p | 3.25p | 3.63p | 30632 |
| 26/02/2010 | 3.88p | 3.97p | 3.55p | 3.75p | 44060 |
| 25/02/2010 | 3.88p | 4.38p | 3.74p | 3.88p | 86898 |
| 24/02/2010 | 4.00p | 4.20p | 3.50p | 3.75p | 62538 |
| 23/02/2010 | 4.13p | 4.38p | 3.65p | 4.00p | 133566 |
| 22/02/2010 | 3.63p | 3.75p | 3.40p | 3.63p | 109022 |
| 19/02/2010 | 3.50p | 3.75p | 3.31p | 3.63p | 101493 |
| 18/02/2010 | 3.13p | 3.75p | 3.03p | 3.50p | 158711 |
| 17/02/2010 | 3.13p | 3.14p | 2.76p | 3.13p | 35923 |
| 16/02/2010 | 3.13p | 3.20p | 3.00p | 3.13p | 13336 |
| 15/02/2010 | 3.13p | 3.25p | 3.00p | 3.13p | 16969 |
| 12/02/2010 | 3.13p | 3.25p | 3.00p | 3.13p | 19679 |
| 11/02/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 7148 |
| 10/02/2010 | 3.25p | 3.29p | 3.05p | 3.25p | 13242 |
| 09/02/2010 | 3.25p | 3.49p | 3.01p | 3.25p | 24330 |
| 08/02/2010 | 3.13p | 3.49p | 3.10p | 3.38p | 38240 |
| 05/02/2010 | 3.25p | 3.25p | 2.88p | 3.13p | 36885 |
| 04/02/2010 | 3.25p | 3.38p | 3.03p | 3.25p | 11758 |
| 03/02/2010 | 3.50p | 3.74p | 3.06p | 3.25p | 36782 |
| 02/02/2010 | 3.50p | 3.75p | 3.25p | 3.50p | 8528 |
| 01/02/2010 | 3.50p | 3.75p | 3.27p | 3.50p | 27483 |
| 29/01/2010 | 3.63p | 3.75p | 3.26p | 3.50p | 49055 |
| 28/01/2010 | 3.75p | 3.95p | 3.43p | 3.63p | 76402 |
| 27/01/2010 | 4.13p | 4.14p | 3.40p | 3.75p | 205098 |
| 26/01/2010 | 4.13p | 4.25p | 3.75p | 4.13p | 25848 |
| 25/01/2010 | 3.88p | 4.20p | 3.76p | 4.13p | 50026 |
| 22/01/2010 | 4.88p | 4.88p | 4.00p | 4.13p | 62403 |
| 21/01/2010 | 4.90p | 5.25p | 4.11p | 4.45p | 159447 |
| 20/01/2010 | 4.22p | 5.02p | 4.15p | 4.68p | 230154 |
| 19/01/2010 | 3.76p | 4.33p | 3.65p | 4.22p | 130776 |
| 18/01/2010 | 3.42p | 4.11p | 3.39p | 3.76p | 83773 |
| 15/01/2010 | 3.42p | 3.65p | 3.28p | 3.42p | 46615 |
| 14/01/2010 | 3.42p | 3.65p | 3.19p | 3.42p | 36928 |
| 13/01/2010 | 3.19p | 3.65p | 3.06p | 3.42p | 56546 |
| 12/01/2010 | 3.19p | 3.40p | 2.97p | 3.19p | 45707 |
| 11/01/2010 | 3.19p | 3.51p | 3.01p | 3.19p | 18599 |
| 08/01/2010 | 3.42p | 3.42p | 2.97p | 3.31p | 47274 |
| 07/01/2010 | 3.19p | 3.65p | 2.97p | 3.42p | 40816 |
| 06/01/2010 | 3.42p | 3.56p | 3.19p | 3.31p | 27582 |
| 05/01/2010 | 3.42p | 3.42p | 3.02p | 3.42p | 36414 |
| 04/01/2010 | 3.31p | 3.65p | 2.97p | 3.42p | 38456 |
| 31/12/2009 | 3.42p | 3.51p | 3.19p | 3.42p | 7105 |
| 30/12/2009 | 3.65p | 3.83p | 3.02p | 3.31p | 48381 |
| 29/12/2009 | 3.31p | 3.88p | 3.28p | 3.54p | 61765 |
| 24/12/2009 | 3.19p | 3.58p | 3.01p | 3.31p | 44522 |
| 23/12/2009 | 3.19p | 3.19p | 2.78p | 2.97p | 152752 |
| 22/12/2009 | 3.42p | 3.42p | 2.74p | 3.19p | 80271 |
| 21/12/2009 | 3.99p | 4.29p | 3.42p | 3.65p | 72064 |
| 18/12/2009 | 3.76p | 4.14p | 3.42p | 3.99p | 53320 |
| 17/12/2009 | 3.54p | 4.01p | 3.06p | 3.65p | 147073 |
| 16/12/2009 | 2.97p | 3.97p | 2.60p | 3.31p | 239824 |
| 15/12/2009 | 3.08p | 3.27p | 2.58p | 2.74p | 87675 |
| 14/12/2009 | 2.85p | 3.83p | 2.58p | 3.08p | 148091 |
| 11/12/2009 | 5.02p | 6.39p | 4.79p | 5.36p | 194386 |
| 10/12/2009 | 2.17p | 5.47p | 2.14p | 4.79p | 139419 |
| 09/12/2009 | 2.17p | 2.28p | 1.82p | 2.17p | 25018 |
| 08/12/2009 | 2.17p | 2.51p | 1.82p | 2.17p | 7289 |
| 07/12/2009 | 2.17p | 2.17p | 1.82p | 2.17p | 7187 |
| 04/12/2009 | 2.17p | 2.17p | 1.82p | 2.17p | 2537 |
| 03/12/2009 | 2.17p | 2.17p | 1.82p | 2.17p | 514 |
| 02/12/2009 | 2.17p | 2.17p | 1.82p | 2.17p | 4046 |
| 01/12/2009 | 2.17p | 2.17p | 1.82p | 2.17p | 6179 |
| 30/11/2009 | 2.17p | 2.17p | 1.82p | 2.17p | 1313 |
| 27/11/2009 | 2.05p | 2.05p | 1.82p | 2.05p | 5652 |
| 26/11/2009 | 2.17p | 2.17p | 1.86p | 2.17p | 6931 |
| 25/11/2009 | 2.17p | 2.17p | 1.89p | 2.17p | 2852 |
| 24/11/2009 | 2.17p | 2.17p | 1.83p | 2.17p | 1631 |
| 23/11/2009 | 2.17p | 2.17p | 1.87p | 2.17p | 8452 |
| 20/11/2009 | 2.17p | 2.17p | 1.83p | 2.17p | 2338 |
| 19/11/2009 | 2.17p | 2.17p | 1.73p | 2.17p | 14757 |
| 18/11/2009 | 2.17p | 2.50p | 2.17p | 2.17p | 706 |
| 17/11/2009 | 2.05p | 2.28p | 1.89p | 2.17p | 34385 |
| 16/11/2009 | 2.05p | 2.28p | 2.05p | 2.05p | 17692 |
*Close Price adjusted for both dividends and splits