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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Velosi Ltd. (VELO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 28/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 27/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 26/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 25/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 22/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 21/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 20/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 19/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 18/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 15/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 14/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 13/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 12/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 11/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 08/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 07/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 06/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 05/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 04/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 01/07/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 30/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 29/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 28/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 27/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 24/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 23/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 22/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 21/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 20/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 17/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 16/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 15/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 14/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 13/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 10/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 09/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 08/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 07/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 06/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 03/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 02/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 01/06/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 31/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 27/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 26/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 25/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 24/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 23/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 20/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 19/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 18/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 17/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 16/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 13/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 12/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 11/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 10/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 09/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 06/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 05/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 04/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 03/05/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 28/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 27/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 26/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 21/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 20/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 19/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 18/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 15/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 14/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 13/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 12/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 11/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 08/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 07/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 06/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 05/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 04/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 01/04/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 31/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 30/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 29/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 28/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 25/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 24/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 23/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 22/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 21/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 18/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 17/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 16/03/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 15/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 14/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 11/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 10/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 09/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 08/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 07/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 04/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 03/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 02/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 01/03/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 28/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 25/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 24/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 23/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 22/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 21/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 4454 |
| 18/02/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 17/02/2011 | 163.00p | 164.50p | 163.00p | 163.00p | 0 |
| 16/02/2011 | 163.00p | 164.50p | 163.00p | 163.00p | 0 |
| 15/02/2011 | 163.00p | 164.50p | 163.00p | 163.00p | 0 |
| 14/02/2011 | 164.00p | 164.50p | 163.00p | 163.00p | 0 |
| 11/02/2011 | 163.00p | 164.50p | 163.00p | 163.00p | 0 |
| 10/02/2011 | 163.00p | 164.50p | 163.00p | 163.00p | 0 |
| 09/02/2011 | 163.00p | 164.50p | 163.00p | 163.00p | 0 |
| 08/02/2011 | 163.00p | 164.50p | 163.00p | 163.00p | 0 |
| 07/02/2011 | 164.50p | 164.50p | 163.00p | 163.00p | 0 |
| 04/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 03/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 02/02/2011 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 01/02/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 31/01/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 28/01/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 27/01/2011 | 163.00p | 163.00p | 162.50p | 163.00p | 1650 |
| 26/01/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 25/01/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 24/01/2011 | 163.50p | 163.50p | 163.00p | 163.00p | 0 |
| 21/01/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 20/01/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 19/01/2011 | 163.00p | 163.00p | 162.21p | 163.00p | 3465 |
| 18/01/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 17/01/2011 | 162.20p | 164.00p | 162.20p | 163.00p | 0 |
| 14/01/2011 | 162.20p | 163.00p | 162.20p | 163.00p | 3750 |
| 13/01/2011 | 162.00p | 165.00p | 162.00p | 163.00p | 0 |
| 12/01/2011 | 162.00p | 165.00p | 162.00p | 163.00p | 0 |
| 11/01/2011 | 162.00p | 163.00p | 162.00p | 163.00p | 51456 |
| 10/01/2011 | 163.00p | 163.00p | 162.00p | 163.00p | 467 |
| 07/01/2011 | 163.00p | 163.00p | 162.00p | 163.00p | 549 |
| 06/01/2011 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 05/01/2011 | 163.00p | 163.36p | 163.00p | 163.00p | 5181239 |
| 04/01/2011 | 163.00p | 163.00p | 162.00p | 163.00p | 442 |
| 31/12/2010 | 163.00p | 163.00p | 162.00p | 163.00p | 3374 |
| 30/12/2010 | 163.00p | 163.00p | 162.00p | 163.00p | 160 |
| 29/12/2010 | 163.00p | 163.00p | 162.00p | 163.00p | 33693 |
| 24/12/2010 | 163.00p | 163.20p | 162.00p | 163.00p | 9125 |
| 23/12/2010 | 163.00p | 163.00p | 162.00p | 163.00p | 53574 |
| 22/12/2010 | 162.50p | 163.00p | 162.00p | 163.00p | 37587 |
| 21/12/2010 | 162.50p | 162.50p | 162.07p | 162.50p | 11000 |
| 20/12/2010 | 162.50p | 163.00p | 162.00p | 162.50p | 397623 |
| 17/12/2010 | 162.50p | 163.00p | 162.00p | 162.50p | 16037 |
| 16/12/2010 | 162.50p | 163.00p | 160.00p | 162.50p | 108867 |
| 15/12/2010 | 162.50p | 162.50p | 161.75p | 162.50p | 11948 |
| 14/12/2010 | 162.50p | 164.00p | 161.70p | 162.50p | 226393 |
| 13/12/2010 | 162.50p | 165.00p | 160.50p | 162.50p | 315484 |
| 10/12/2010 | 162.50p | 165.00p | 159.85p | 162.50p | 5140011 |
| 09/12/2010 | 162.00p | 162.97p | 160.00p | 161.50p | 3446212 |
| 08/12/2010 | 102.00p | 105.00p | 100.00p | 102.25p | 51183 |
| 07/12/2010 | 104.00p | 104.00p | 102.00p | 102.00p | 10917 |
| 06/12/2010 | 105.50p | 105.99p | 103.00p | 104.00p | 21378 |
| 03/12/2010 | 105.00p | 106.00p | 103.14p | 105.50p | 241485 |
| 02/12/2010 | 105.00p | 107.00p | 103.00p | 105.00p | 11025 |
| 01/12/2010 | 103.00p | 105.00p | 102.60p | 105.00p | 97408 |
| 30/11/2010 | 103.00p | 103.99p | 102.60p | 103.00p | 11447 |
| 29/11/2010 | 100.00p | 104.00p | 100.00p | 103.00p | 166495 |
| 26/11/2010 | 101.50p | 101.50p | 99.50p | 100.00p | 4200 |
| 25/11/2010 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 24/11/2010 | 102.00p | 102.00p | 97.00p | 101.50p | 32158 |
| 23/11/2010 | 102.00p | 102.00p | 101.98p | 102.00p | 15000 |
| 22/11/2010 | 101.75p | 102.00p | 101.75p | 102.00p | 0 |
| 19/11/2010 | 103.00p | 103.85p | 100.00p | 101.75p | 45395 |
| 18/11/2010 | 103.00p | 103.90p | 102.25p | 103.00p | 113943 |
| 17/11/2010 | 102.50p | 103.90p | 102.50p | 103.00p | 57723 |
| 16/11/2010 | 99.00p | 103.85p | 99.00p | 102.50p | 61990 |
| 15/11/2010 | 102.50p | 102.70p | 98.00p | 99.00p | 30443 |
| 12/11/2010 | 105.00p | 106.00p | 101.00p | 102.50p | 58789 |
| 11/11/2010 | 105.00p | 105.00p | 102.00p | 105.00p | 17330 |
| 10/11/2010 | 105.50p | 105.50p | 103.00p | 105.00p | 4542 |
| 09/11/2010 | 105.50p | 105.50p | 102.00p | 105.50p | 16400 |
| 08/11/2010 | 106.25p | 106.25p | 105.00p | 105.50p | 53820 |
| 05/11/2010 | 106.50p | 106.50p | 106.38p | 106.50p | 234 |
| 04/11/2010 | 106.50p | 106.50p | 103.00p | 106.50p | 5573 |
| 03/11/2010 | 106.50p | 106.50p | 103.00p | 106.50p | 37891 |
| 02/11/2010 | 107.50p | 107.50p | 103.00p | 106.50p | 34944 |
| 01/11/2010 | 107.50p | 107.50p | 105.00p | 107.50p | 76042 |
| 29/10/2010 | 107.50p | 108.62p | 107.50p | 107.50p | 201733 |
| 28/10/2010 | 109.00p | 109.00p | 105.00p | 107.50p | 47234 |
| 27/10/2010 | 110.00p | 110.00p | 107.25p | 109.00p | 126079 |
| 26/10/2010 | 107.50p | 113.00p | 107.50p | 110.50p | 313000 |
| 25/10/2010 | 108.50p | 108.75p | 106.12p | 107.50p | 20105 |
| 22/10/2010 | 108.50p | 108.50p | 107.00p | 108.50p | 5182 |
| 21/10/2010 | 100.50p | 112.00p | 100.50p | 108.50p | 40825 |
| 20/10/2010 | 97.50p | 102.00p | 97.50p | 100.50p | 33691 |
| 19/10/2010 | 97.50p | 99.99p | 96.00p | 97.50p | 5151 |
| 18/10/2010 | 97.50p | 100.00p | 97.00p | 97.50p | 13941 |
| 15/10/2010 | 96.00p | 100.00p | 91.00p | 97.50p | 150340 |
| 14/10/2010 | 98.00p | 98.00p | 94.00p | 96.00p | 98440 |
| 13/10/2010 | 99.00p | 99.00p | 95.00p | 98.00p | 400316 |
*Close Price adjusted for both dividends and splits