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:
- Hold Intertek Group (ITRK) by Shore Capital
- Buy GB Group (GBG) by Shore Capital
- Hold Avon Technologies (AVON) by Shore Capital
- Buy Judges Scientific (JDG) by Berenberg
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Hold Diploma (DPLM) by Shore Capital
- Avoid Streaksai (STK) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Equal Weight Standard Chartered (STAN) by Barclays
- Avoid Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Buy Diploma (DPLM) by Stephen Wright in The Motley Fool
- Avoid Judges Scientific (JDG) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Neutral Smith (DS) (SMDS) by Davy
- Buy Genuit Group (GEN) by Jefferies
- Neutral Genuit Group (GEN) by JP Morgan
- Hold Ashmore Group (ASHM) by Deutsche Bank
Verditek (VDTK) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/04/2020 | 1.98p | 2.00p | 1.98p | 1.98p | 149552 |
| 06/04/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 03/04/2020 | 1.98p | 2.00p | 1.98p | 1.98p | 4781 |
| 02/04/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 01/04/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 31/03/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 30/03/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 50000 |
| 27/03/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 26/03/2020 | 1.98p | 2.05p | 1.98p | 1.98p | 2128 |
| 25/03/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 24/03/2020 | 1.98p | 2.02p | 1.98p | 1.98p | 24555 |
| 23/03/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 20/03/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 19/03/2020 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 18/03/2020 | 2.03p | 2.03p | 1.98p | 1.98p | 30076 |
| 17/03/2020 | 2.15p | 2.15p | 1.95p | 2.03p | 427912 |
| 16/03/2020 | 2.35p | 2.43p | 2.05p | 2.15p | 652373 |
| 13/03/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 12/03/2020 | 2.35p | 2.35p | 2.22p | 2.35p | 8000 |
| 11/03/2020 | 2.35p | 2.46p | 2.35p | 2.35p | 19857 |
| 10/03/2020 | 2.35p | 2.46p | 2.35p | 2.35p | 20000 |
| 09/03/2020 | 2.20p | 2.47p | 2.20p | 2.35p | 51025 |
| 06/03/2020 | 2.20p | 2.30p | 2.10p | 2.20p | 111800 |
| 05/03/2020 | 2.20p | 2.20p | 2.10p | 2.20p | 477618 |
| 04/03/2020 | 2.20p | 2.30p | 2.20p | 2.20p | 4282 |
| 03/03/2020 | 2.20p | 2.27p | 2.13p | 2.20p | 112887 |
| 02/03/2020 | 2.60p | 2.60p | 2.20p | 2.20p | 4083796 |
| 28/02/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 15000 |
| 27/02/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 4000 |
| 26/02/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 38010 |
| 25/02/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 2005 |
| 24/02/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 290208 |
| 21/02/2020 | 2.60p | 2.69p | 2.50p | 2.60p | 308656 |
| 20/02/2020 | 2.45p | 2.69p | 2.42p | 2.60p | 959070 |
| 19/02/2020 | 2.40p | 2.50p | 2.38p | 2.45p | 386352 |
| 18/02/2020 | 2.40p | 2.50p | 2.21p | 2.40p | 688794 |
| 17/02/2020 | 2.40p | 2.45p | 2.40p | 2.40p | 26283 |
| 14/02/2020 | 2.40p | 2.40p | 2.39p | 2.40p | 19600 |
| 13/02/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 62245 |
| 12/02/2020 | 2.40p | 2.40p | 2.31p | 2.40p | 400000 |
| 11/02/2020 | 2.45p | 2.45p | 2.40p | 2.40p | 40844 |
| 10/02/2020 | 2.45p | 2.45p | 2.40p | 2.45p | 53000 |
| 07/02/2020 | 2.55p | 2.55p | 2.32p | 2.45p | 676908 |
| 06/02/2020 | 2.55p | 2.59p | 2.55p | 2.55p | 2400 |
| 05/02/2020 | 2.90p | 2.96p | 2.49p | 2.55p | 1395991 |
| 04/02/2020 | 2.95p | 2.95p | 2.80p | 2.90p | 25930 |
| 03/02/2020 | 2.90p | 2.91p | 2.81p | 2.90p | 313915 |
| 31/01/2020 | 2.90p | 2.90p | 2.80p | 2.90p | 184314 |
| 30/01/2020 | 3.10p | 3.10p | 2.80p | 2.90p | 1046428 |
| 29/01/2020 | 2.40p | 3.15p | 2.40p | 3.10p | 1555910 |
| 28/01/2020 | 2.25p | 2.50p | 2.10p | 2.40p | 8716017 |
| 27/01/2020 | 2.15p | 2.30p | 2.15p | 2.15p | 150000 |
| 24/01/2020 | 2.05p | 2.30p | 2.00p | 2.15p | 3163785 |
| 23/01/2020 | 2.25p | 2.25p | 2.00p | 2.05p | 1181692 |
| 22/01/2020 | 2.40p | 2.40p | 2.20p | 2.25p | 525000 |
| 21/01/2020 | 2.25p | 2.50p | 2.25p | 2.35p | 144261 |
| 20/01/2020 | 2.60p | 2.60p | 2.00p | 2.25p | 3990421 |
| 17/01/2020 | 2.80p | 2.80p | 2.51p | 2.60p | 289144 |
| 16/01/2020 | 2.95p | 2.95p | 2.64p | 2.80p | 40299 |
| 15/01/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 14/01/2020 | 2.95p | 2.99p | 2.91p | 2.95p | 103283 |
| 13/01/2020 | 2.95p | 3.00p | 2.95p | 2.95p | 41878 |
| 10/01/2020 | 2.95p | 3.00p | 2.90p | 2.95p | 261323 |
| 09/01/2020 | 3.55p | 3.55p | 2.95p | 2.95p | 972999 |
| 08/01/2020 | 3.55p | 3.55p | 3.40p | 3.55p | 300000 |
| 07/01/2020 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 06/01/2020 | 3.60p | 3.63p | 3.50p | 3.55p | 571451 |
| 03/01/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/01/2020 | 3.60p | 3.63p | 3.60p | 3.60p | 22496 |
| 01/01/2020 | 3.60p | 3.64p | 3.60p | 3.60p | 25770 |
| 31/12/2019 | 3.60p | 3.64p | 3.60p | 3.60p | 25770 |
| 30/12/2019 | 3.60p | 3.64p | 3.60p | 3.60p | 84534 |
| 27/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 26/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 24/12/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 23/12/2019 | 3.75p | 3.75p | 3.50p | 3.60p | 12092 |
| 20/12/2019 | 3.60p | 3.61p | 3.60p | 3.60p | 5651 |
| 19/12/2019 | 3.60p | 3.61p | 3.60p | 3.60p | 2662 |
| 18/12/2019 | 3.60p | 3.62p | 3.60p | 3.60p | 5250 |
| 17/12/2019 | 3.60p | 3.63p | 3.60p | 3.60p | 82758 |
| 16/12/2019 | 3.60p | 3.64p | 3.51p | 3.60p | 37870 |
| 13/12/2019 | 3.85p | 3.85p | 3.50p | 3.60p | 26293 |
| 12/12/2019 | 3.85p | 3.85p | 3.73p | 3.85p | 63351 |
| 11/12/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 1488 |
| 10/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 09/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 06/12/2019 | 3.85p | 3.85p | 3.71p | 3.85p | 76373 |
| 05/12/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 04/12/2019 | 3.85p | 3.85p | 3.75p | 3.85p | 17500 |
| 03/12/2019 | 3.85p | 3.85p | 3.70p | 3.85p | 200000 |
| 02/12/2019 | 5.63p | 5.63p | 3.75p | 3.85p | 418254 |
| 29/11/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 28/11/2019 | 3.80p | 3.80p | 3.32p | 3.40p | 933500 |
| 27/11/2019 | 3.80p | 3.80p | 3.60p | 3.80p | 972462 |
| 26/11/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 25/11/2019 | 3.80p | 3.82p | 3.50p | 3.80p | 366445 |
| 22/11/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 21/11/2019 | 3.80p | 3.80p | 3.61p | 3.80p | 25818 |
| 20/11/2019 | 3.80p | 3.85p | 3.80p | 3.80p | 19519 |
| 19/11/2019 | 3.80p | 3.88p | 3.61p | 3.80p | 19343 |
| 18/11/2019 | 3.80p | 3.90p | 3.80p | 3.80p | 15000 |
| 15/11/2019 | 3.80p | 3.85p | 3.61p | 3.80p | 45000 |
| 14/11/2019 | 3.80p | 3.85p | 3.61p | 3.80p | 33861 |
| 13/11/2019 | 3.80p | 3.80p | 3.69p | 3.80p | 15000 |
| 12/11/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 11/11/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 08/11/2019 | 3.80p | 3.80p | 3.60p | 3.80p | 130809 |
| 07/11/2019 | 3.80p | 3.80p | 3.60p | 3.80p | 277778 |
| 06/11/2019 | 3.65p | 3.85p | 3.65p | 3.80p | 75000 |
| 05/11/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 04/11/2019 | 3.65p | 3.65p | 3.55p | 3.65p | 22100 |
| 01/11/2019 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 31/10/2019 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 30/10/2019 | 3.85p | 3.85p | 3.70p | 3.70p | 260000 |
| 29/10/2019 | 3.85p | 3.95p | 3.73p | 3.85p | 4067 |
| 28/10/2019 | 4.05p | 4.05p | 3.85p | 3.85p | 111923 |
| 25/10/2019 | 4.05p | 4.05p | 3.80p | 4.05p | 412500 |
| 24/10/2019 | 4.05p | 4.05p | 3.90p | 4.05p | 37448 |
| 23/10/2019 | 4.05p | 4.05p | 3.90p | 4.05p | 173709 |
| 22/10/2019 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 21/10/2019 | 4.05p | 4.05p | 4.05p | 4.05p | 10000 |
| 18/10/2019 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 17/10/2019 | 4.05p | 4.05p | 3.91p | 4.05p | 36086 |
| 16/10/2019 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 15/10/2019 | 4.00p | 4.08p | 4.00p | 4.05p | 150000 |
| 14/10/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/10/2019 | 4.00p | 4.10p | 3.81p | 4.00p | 176480 |
| 10/10/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/10/2019 | 4.00p | 4.05p | 3.80p | 4.00p | 12500 |
| 08/10/2019 | 4.00p | 4.00p | 3.65p | 4.00p | 1025000 |
| 07/10/2019 | 4.00p | 4.13p | 3.80p | 4.00p | 215475 |
| 04/10/2019 | 3.85p | 4.00p | 3.66p | 4.00p | 2512375 |
| 03/10/2019 | 4.00p | 4.00p | 3.65p | 3.85p | 725476 |
| 02/10/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/10/2019 | 4.05p | 4.08p | 3.80p | 4.00p | 562037 |
| 30/09/2019 | 4.05p | 4.10p | 3.91p | 4.05p | 108257 |
| 27/09/2019 | 4.05p | 4.10p | 3.91p | 4.05p | 149829 |
| 26/09/2019 | 3.75p | 4.09p | 3.75p | 4.05p | 3123723 |
| 25/09/2019 | 3.55p | 3.60p | 3.50p | 3.55p | 15098 |
| 24/09/2019 | 3.90p | 3.90p | 3.50p | 3.55p | 1121214 |
| 23/09/2019 | 3.90p | 4.00p | 3.85p | 3.90p | 26061 |
| 20/09/2019 | 3.95p | 4.00p | 3.70p | 3.90p | 527605 |
| 19/09/2019 | 4.60p | 4.60p | 3.90p | 3.95p | 1412006 |
| 18/09/2019 | 4.75p | 4.75p | 4.50p | 4.60p | 248345 |
| 17/09/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/09/2019 | 4.75p | 4.98p | 4.75p | 4.75p | 44271 |
| 13/09/2019 | 4.75p | 4.99p | 4.75p | 4.75p | 13518 |
| 12/09/2019 | 4.75p | 4.99p | 4.54p | 4.75p | 59377 |
| 11/09/2019 | 5.13p | 5.13p | 4.56p | 4.75p | 50000 |
| 10/09/2019 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
| 09/09/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 06/09/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 3000 |
| 05/09/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 04/09/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 03/09/2019 | 5.13p | 5.24p | 5.13p | 5.13p | 18855 |
| 02/09/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 30/08/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 29/08/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 8331 |
| 28/08/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 27/08/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 23/08/2019 | 5.13p | 5.24p | 5.13p | 5.13p | 1908 |
| 22/08/2019 | 5.13p | 5.24p | 5.13p | 5.13p | 1501 |
| 21/08/2019 | 5.25p | 5.28p | 5.13p | 5.13p | 73705 |
| 20/08/2019 | 5.25p | 5.39p | 5.25p | 5.38p | 1671 |
| 19/08/2019 | 5.25p | 5.42p | 5.25p | 5.38p | 184976 |
| 16/08/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 76346 |
| 15/08/2019 | 5.38p | 5.42p | 5.38p | 5.38p | 27482 |
| 14/08/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/08/2019 | 5.38p | 5.44p | 5.38p | 5.38p | 1728 |
| 12/08/2019 | 5.38p | 5.39p | 5.38p | 5.38p | 272 |
| 09/08/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 08/08/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/08/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 24467 |
| 06/08/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 38000 |
| 05/08/2019 | 5.38p | 5.45p | 5.38p | 5.38p | 1428 |
| 02/08/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/08/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 31/07/2019 | 5.38p | 5.48p | 5.38p | 5.38p | 90727 |
| 30/07/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 15000 |
| 29/07/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/07/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/07/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 3398 |
| 24/07/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 17687 |
| 23/07/2019 | 5.38p | 5.50p | 5.26p | 5.38p | 119325 |
| 22/07/2019 | 5.50p | 5.50p | 5.38p | 5.38p | 0 |
| 19/07/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 88865 |
| 18/07/2019 | 5.63p | 5.63p | 5.61p | 5.63p | 93909 |
| 17/07/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 16/07/2019 | 5.63p | 5.75p | 5.50p | 5.63p | 95435 |
| 15/07/2019 | 5.88p | 5.88p | 5.50p | 5.63p | 52237 |
| 12/07/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 57050 |
| 11/07/2019 | 5.75p | 6.20p | 5.75p | 5.88p | 782418 |
| 10/07/2019 | 6.13p | 6.49p | 5.75p | 5.75p | 884195 |
| 09/07/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 12000 |
| 08/07/2019 | 5.88p | 6.00p | 5.77p | 5.88p | 91613 |
| 05/07/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 04/07/2019 | 5.88p | 5.95p | 5.75p | 5.88p | 104776 |
| 03/07/2019 | 6.00p | 6.00p | 5.77p | 5.88p | 137001 |
| 02/07/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
*Close Price adjusted for both dividends and splits