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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Falcon Oil & Gas Ltd. (FOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2021 | 6.65p | 6.75p | 6.60p | 6.68p | 183215 |
| 18/03/2021 | 6.65p | 6.65p | 6.60p | 6.65p | 14474 |
| 17/03/2021 | 6.65p | 6.65p | 6.60p | 6.65p | 18439 |
| 16/03/2021 | 6.60p | 6.65p | 6.56p | 6.65p | 60700 |
| 15/03/2021 | 6.65p | 6.70p | 6.53p | 6.53p | 358194 |
| 12/03/2021 | 6.53p | 6.65p | 6.50p | 6.65p | 158404 |
| 11/03/2021 | 6.53p | 6.55p | 6.50p | 6.53p | 20000 |
| 10/03/2021 | 6.53p | 6.55p | 6.50p | 6.55p | 109928 |
| 09/03/2021 | 6.35p | 6.55p | 6.35p | 6.53p | 359459 |
| 08/03/2021 | 6.65p | 6.65p | 6.35p | 6.35p | 168690 |
| 05/03/2021 | 6.85p | 6.85p | 6.52p | 6.65p | 257311 |
| 04/03/2021 | 6.93p | 6.93p | 6.82p | 6.85p | 178453 |
| 03/03/2021 | 6.88p | 7.00p | 6.85p | 6.93p | 245080 |
| 02/03/2021 | 6.88p | 6.95p | 6.88p | 6.88p | 49490 |
| 01/03/2021 | 6.73p | 6.95p | 6.65p | 6.88p | 173701 |
| 26/02/2021 | 6.68p | 6.80p | 6.62p | 6.73p | 56725 |
| 25/02/2021 | 6.70p | 6.70p | 6.50p | 6.68p | 372730 |
| 24/02/2021 | 6.80p | 6.85p | 6.56p | 6.70p | 540953 |
| 23/02/2021 | 6.98p | 6.98p | 6.75p | 6.80p | 135779 |
| 22/02/2021 | 7.05p | 7.10p | 6.49p | 6.98p | 298546 |
| 19/02/2021 | 7.05p | 7.10p | 7.00p | 7.05p | 90936 |
| 18/02/2021 | 7.10p | 7.15p | 7.00p | 7.05p | 570189 |
| 17/02/2021 | 7.35p | 7.35p | 7.00p | 7.10p | 210799 |
| 16/02/2021 | 7.38p | 7.38p | 7.20p | 7.25p | 176851 |
| 15/02/2021 | 7.38p | 7.40p | 7.33p | 7.38p | 41177 |
| 12/02/2021 | 7.35p | 7.38p | 7.25p | 7.38p | 16901 |
| 11/02/2021 | 7.43p | 7.43p | 7.25p | 7.35p | 86396 |
| 10/02/2021 | 7.33p | 7.43p | 7.25p | 7.43p | 143126 |
| 09/02/2021 | 7.43p | 7.43p | 7.33p | 7.33p | 87027 |
| 08/02/2021 | 7.50p | 7.56p | 7.25p | 7.43p | 160393 |
| 05/02/2021 | 7.53p | 7.65p | 7.40p | 7.53p | 91560 |
| 04/02/2021 | 7.45p | 7.53p | 7.40p | 7.53p | 60116 |
| 03/02/2021 | 7.55p | 7.55p | 7.35p | 7.45p | 219225 |
| 02/02/2021 | 7.65p | 7.70p | 7.41p | 7.55p | 386499 |
| 01/02/2021 | 7.68p | 7.70p | 7.55p | 7.65p | 347711 |
| 29/01/2021 | 7.95p | 7.95p | 7.50p | 7.68p | 316244 |
| 28/01/2021 | 7.95p | 7.95p | 7.90p | 7.95p | 2500 |
| 27/01/2021 | 8.08p | 8.08p | 7.90p | 7.95p | 302833 |
| 26/01/2021 | 8.25p | 8.25p | 8.01p | 8.08p | 159290 |
| 25/01/2021 | 8.35p | 8.39p | 8.00p | 8.25p | 183576 |
| 22/01/2021 | 8.18p | 8.50p | 8.10p | 8.35p | 667400 |
| 21/01/2021 | 8.18p | 8.30p | 8.00p | 8.10p | 493231 |
| 20/01/2021 | 8.43p | 8.43p | 8.00p | 8.18p | 627026 |
| 19/01/2021 | 8.13p | 9.18p | 8.00p | 8.50p | 2356817 |
| 18/01/2021 | 7.80p | 7.90p | 7.70p | 7.80p | 89648 |
| 15/01/2021 | 8.05p | 8.05p | 7.50p | 7.80p | 667122 |
| 14/01/2021 | 8.28p | 8.30p | 8.00p | 8.10p | 127307 |
| 13/01/2021 | 8.33p | 8.50p | 8.16p | 8.28p | 14590 |
| 12/01/2021 | 8.33p | 8.50p | 8.16p | 8.33p | 74049 |
| 11/01/2021 | 8.33p | 8.43p | 8.16p | 8.33p | 3489338 |
| 08/01/2021 | 8.25p | 8.40p | 8.11p | 8.33p | 214109 |
| 07/01/2021 | 9.25p | 9.30p | 8.13p | 8.25p | 361511 |
| 06/01/2021 | 8.80p | 9.30p | 8.80p | 9.25p | 499355 |
| 05/01/2021 | 8.90p | 9.00p | 8.61p | 8.80p | 91500 |
| 04/01/2021 | 9.05p | 9.24p | 8.80p | 8.90p | 176074 |
| 01/01/2021 | 9.05p | 9.20p | 8.81p | 9.05p | 15915 |
| 31/12/2020 | 9.05p | 9.20p | 8.81p | 9.05p | 15915 |
| 30/12/2020 | 9.25p | 9.40p | 9.00p | 9.05p | 327409 |
| 29/12/2020 | 9.15p | 9.50p | 8.80p | 9.25p | 259323 |
| 28/12/2020 | 8.75p | 9.50p | 8.60p | 9.15p | 214146 |
| 25/12/2020 | 8.75p | 9.50p | 8.60p | 9.15p | 214146 |
| 24/12/2020 | 8.75p | 9.50p | 8.60p | 9.15p | 214146 |
| 23/12/2020 | 8.75p | 8.80p | 8.51p | 8.75p | 23541 |
| 22/12/2020 | 8.75p | 8.90p | 8.51p | 8.75p | 130294 |
| 21/12/2020 | 9.25p | 9.40p | 8.50p | 8.75p | 526755 |
| 18/12/2020 | 9.25p | 9.40p | 9.15p | 9.25p | 560469 |
| 17/12/2020 | 7.80p | 9.35p | 7.80p | 9.25p | 1851951 |
| 16/12/2020 | 7.40p | 7.80p | 7.40p | 7.80p | 397580 |
| 15/12/2020 | 7.40p | 7.45p | 7.20p | 7.40p | 28745 |
| 14/12/2020 | 7.40p | 7.58p | 7.20p | 7.40p | 62673 |
| 11/12/2020 | 7.13p | 7.57p | 7.00p | 7.40p | 103719 |
| 10/12/2020 | 7.13p | 7.25p | 7.13p | 7.13p | 111893 |
| 09/12/2020 | 7.13p | 7.14p | 6.85p | 7.13p | 133415 |
| 08/12/2020 | 7.13p | 7.15p | 7.00p | 7.13p | 69014 |
| 07/12/2020 | 7.40p | 7.40p | 7.00p | 7.13p | 241393 |
| 04/12/2020 | 7.35p | 7.40p | 7.26p | 7.40p | 61657 |
| 03/12/2020 | 7.33p | 7.35p | 7.20p | 7.35p | 137322 |
| 02/12/2020 | 7.33p | 7.36p | 7.20p | 7.33p | 70698 |
| 01/12/2020 | 7.45p | 7.45p | 7.22p | 7.33p | 141478 |
| 30/11/2020 | 7.48p | 7.60p | 7.20p | 7.45p | 409078 |
| 27/11/2020 | 7.25p | 7.50p | 7.20p | 7.48p | 106818 |
| 26/11/2020 | 7.05p | 7.20p | 6.95p | 7.10p | 195807 |
| 25/11/2020 | 6.75p | 7.08p | 6.25p | 7.05p | 1397979 |
| 24/11/2020 | 7.73p | 7.73p | 7.50p | 7.60p | 225623 |
| 23/11/2020 | 8.15p | 8.15p | 7.55p | 7.73p | 206447 |
| 20/11/2020 | 8.15p | 8.15p | 8.00p | 8.15p | 174000 |
| 19/11/2020 | 8.13p | 8.15p | 8.02p | 8.15p | 336207 |
| 18/11/2020 | 8.18p | 8.18p | 7.90p | 8.13p | 83000 |
| 17/11/2020 | 8.25p | 8.40p | 8.05p | 8.18p | 578949 |
| 16/11/2020 | 8.20p | 8.40p | 8.00p | 8.25p | 191131 |
| 13/11/2020 | 8.18p | 8.27p | 8.00p | 8.20p | 68484 |
| 12/11/2020 | 8.75p | 8.75p | 8.00p | 8.13p | 246643 |
| 10/11/2020 | 8.75p | 8.91p | 8.60p | 8.75p | 41203 |
| 09/11/2020 | 8.35p | 8.75p | 8.15p | 8.75p | 377027 |
| 06/11/2020 | 8.28p | 8.39p | 8.25p | 8.33p | 35000 |
| 05/11/2020 | 8.50p | 8.50p | 8.00p | 8.28p | 600595 |
| 04/11/2020 | 9.95p | 10.15p | 8.20p | 8.50p | 1964217 |
| 03/11/2020 | 9.95p | 9.95p | 9.80p | 9.95p | 292226 |
| 02/11/2020 | 9.75p | 10.05p | 9.64p | 10.05p | 305425 |
| 30/10/2020 | 10.25p | 10.30p | 9.55p | 10.30p | 243056 |
| 29/10/2020 | 10.35p | 10.35p | 10.02p | 10.25p | 57638 |
| 28/10/2020 | 11.00p | 11.00p | 10.07p | 10.35p | 832746 |
| 27/10/2020 | 11.05p | 11.05p | 10.80p | 11.00p | 192934 |
| 26/10/2020 | 12.05p | 12.30p | 11.00p | 11.10p | 946642 |
| 23/10/2020 | 11.95p | 12.19p | 11.91p | 12.10p | 355142 |
| 22/10/2020 | 11.85p | 12.03p | 11.70p | 11.95p | 269720 |
| 21/10/2020 | 11.90p | 12.10p | 11.70p | 11.85p | 563669 |
| 20/10/2020 | 11.80p | 12.02p | 11.60p | 11.90p | 273406 |
| 19/10/2020 | 12.05p | 12.19p | 11.82p | 11.90p | 291904 |
| 16/10/2020 | 11.80p | 12.20p | 11.63p | 12.05p | 793007 |
| 15/10/2020 | 11.30p | 12.93p | 11.16p | 11.80p | 1979416 |
| 14/10/2020 | 9.90p | 11.49p | 9.90p | 11.30p | 1582071 |
| 13/10/2020 | 9.15p | 10.00p | 9.02p | 9.90p | 696439 |
| 12/10/2020 | 8.83p | 9.25p | 8.75p | 9.25p | 536956 |
| 09/10/2020 | 8.78p | 9.00p | 8.65p | 8.83p | 387937 |
| 08/10/2020 | 8.30p | 8.95p | 8.25p | 8.78p | 594083 |
| 07/10/2020 | 8.20p | 8.40p | 8.20p | 8.23p | 178367 |
| 06/10/2020 | 8.10p | 8.40p | 8.10p | 8.20p | 140400 |
| 05/10/2020 | 8.05p | 8.20p | 7.95p | 8.10p | 62093 |
| 02/10/2020 | 7.73p | 8.05p | 7.55p | 8.05p | 701951 |
| 01/10/2020 | 7.65p | 7.68p | 7.60p | 7.65p | 22687 |
| 30/09/2020 | 7.65p | 7.95p | 7.60p | 7.65p | 137962 |
| 29/09/2020 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 28/09/2020 | 7.60p | 7.70p | 7.52p | 7.65p | 76167 |
| 25/09/2020 | 7.60p | 7.60p | 7.55p | 7.60p | 66519 |
| 24/09/2020 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 23/09/2020 | 7.55p | 7.70p | 7.55p | 7.60p | 199636 |
| 22/09/2020 | 7.60p | 7.70p | 7.53p | 7.55p | 116194 |
| 21/09/2020 | 7.70p | 7.70p | 7.53p | 7.60p | 100200 |
| 18/09/2020 | 7.65p | 7.70p | 7.60p | 7.70p | 83055 |
| 17/09/2020 | 7.60p | 7.70p | 7.60p | 7.65p | 140000 |
| 16/09/2020 | 7.90p | 7.90p | 7.60p | 7.60p | 288405 |
| 15/09/2020 | 8.15p | 8.15p | 7.80p | 7.90p | 129334 |
| 14/09/2020 | 8.25p | 8.25p | 8.10p | 8.15p | 53142 |
| 11/09/2020 | 8.25p | 8.40p | 8.10p | 8.25p | 301008 |
| 10/09/2020 | 8.15p | 8.20p | 8.10p | 8.15p | 314690 |
| 09/09/2020 | 8.10p | 8.40p | 8.10p | 8.15p | 468819 |
| 08/09/2020 | 8.03p | 8.10p | 7.85p | 8.10p | 61308 |
| 07/09/2020 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 04/09/2020 | 8.03p | 8.05p | 7.85p | 8.03p | 163773 |
| 03/09/2020 | 8.03p | 8.05p | 7.85p | 8.03p | 175236 |
| 02/09/2020 | 8.00p | 8.05p | 7.85p | 8.03p | 153360 |
| 01/09/2020 | 8.00p | 8.20p | 8.00p | 8.00p | 94780 |
| 31/08/2020 | 7.95p | 8.12p | 7.70p | 8.00p | 31099 |
| 28/08/2020 | 7.95p | 8.12p | 7.70p | 8.00p | 31099 |
| 27/08/2020 | 7.80p | 7.95p | 7.60p | 7.95p | 17052 |
| 26/08/2020 | 7.88p | 8.05p | 7.55p | 7.80p | 130004 |
| 25/08/2020 | 7.88p | 7.90p | 7.85p | 7.88p | 35012 |
| 24/08/2020 | 7.88p | 7.88p | 7.65p | 7.88p | 20000 |
| 21/08/2020 | 7.75p | 7.88p | 7.75p | 7.88p | 0 |
| 20/08/2020 | 7.70p | 7.75p | 7.50p | 7.75p | 2374 |
| 19/08/2020 | 8.00p | 8.00p | 7.70p | 7.70p | 94494 |
| 18/08/2020 | 8.00p | 8.00p | 7.80p | 8.00p | 2310 |
| 17/08/2020 | 8.00p | 8.10p | 7.81p | 8.00p | 26084 |
| 14/08/2020 | 8.00p | 8.10p | 8.00p | 8.00p | 116018 |
| 13/08/2020 | 8.00p | 8.15p | 8.00p | 8.00p | 120000 |
| 12/08/2020 | 8.00p | 8.20p | 7.80p | 8.00p | 145848 |
| 11/08/2020 | 8.13p | 8.13p | 7.82p | 8.00p | 136069 |
| 10/08/2020 | 8.13p | 8.19p | 8.01p | 8.13p | 144762 |
| 07/08/2020 | 8.15p | 8.21p | 8.01p | 8.13p | 203068 |
| 06/08/2020 | 8.15p | 8.24p | 8.01p | 8.15p | 38752 |
| 05/08/2020 | 8.00p | 8.30p | 8.00p | 8.15p | 95000 |
| 04/08/2020 | 8.15p | 8.15p | 7.81p | 7.90p | 80000 |
| 03/08/2020 | 8.55p | 8.55p | 8.10p | 8.15p | 51171 |
| 31/07/2020 | 8.55p | 8.58p | 8.55p | 8.55p | 3498 |
| 30/07/2020 | 8.63p | 8.64p | 8.45p | 8.55p | 69901 |
| 29/07/2020 | 8.58p | 8.63p | 8.40p | 8.63p | 18210 |
| 28/07/2020 | 8.43p | 8.90p | 8.25p | 8.58p | 563081 |
| 27/07/2020 | 8.43p | 8.56p | 8.40p | 8.43p | 51519 |
| 24/07/2020 | 8.38p | 8.56p | 8.26p | 8.43p | 55000 |
| 23/07/2020 | 8.30p | 8.38p | 8.30p | 8.38p | 0 |
| 22/07/2020 | 8.50p | 8.50p | 8.20p | 8.30p | 67154 |
| 21/07/2020 | 8.50p | 8.50p | 8.40p | 8.50p | 26955 |
| 20/07/2020 | 8.50p | 8.56p | 8.42p | 8.50p | 21390 |
| 17/07/2020 | 8.45p | 8.50p | 8.40p | 8.50p | 22222 |
| 16/07/2020 | 8.45p | 8.54p | 8.45p | 8.45p | 17458 |
| 15/07/2020 | 8.45p | 8.51p | 8.45p | 8.45p | 7272 |
| 14/07/2020 | 8.33p | 8.60p | 8.20p | 8.45p | 122848 |
| 13/07/2020 | 8.33p | 8.44p | 8.33p | 8.33p | 23831 |
| 10/07/2020 | 8.33p | 8.33p | 8.33p | 8.33p | 0 |
| 09/07/2020 | 8.33p | 8.45p | 8.15p | 8.33p | 35800 |
| 08/07/2020 | 8.33p | 8.33p | 8.18p | 8.33p | 150000 |
| 07/07/2020 | 8.30p | 8.33p | 8.18p | 8.33p | 14672 |
| 06/07/2020 | 8.15p | 8.50p | 8.15p | 8.30p | 110130 |
| 03/07/2020 | 8.10p | 8.10p | 8.00p | 8.10p | 139483 |
| 02/07/2020 | 8.10p | 8.20p | 8.00p | 8.10p | 13214 |
| 01/07/2020 | 8.10p | 8.10p | 8.04p | 8.10p | 3024 |
| 30/06/2020 | 8.10p | 8.10p | 8.04p | 8.10p | 1095 |
| 29/06/2020 | 8.10p | 8.10p | 8.00p | 8.10p | 27949 |
| 26/06/2020 | 8.15p | 8.15p | 8.00p | 8.10p | 80940 |
| 25/06/2020 | 8.40p | 8.40p | 7.80p | 8.15p | 190759 |
| 24/06/2020 | 8.45p | 8.50p | 8.30p | 8.40p | 123466 |
| 23/06/2020 | 8.55p | 8.55p | 8.30p | 8.45p | 127528 |
| 22/06/2020 | 8.63p | 8.80p | 8.40p | 8.55p | 106203 |
| 19/06/2020 | 8.63p | 8.80p | 8.45p | 8.63p | 13856 |
| 18/06/2020 | 8.63p | 8.63p | 8.45p | 8.63p | 15535 |
| 17/06/2020 | 8.60p | 8.63p | 8.58p | 8.63p | 0 |
| 16/06/2020 | 8.63p | 8.66p | 8.40p | 8.58p | 52457 |
| 15/06/2020 | 8.63p | 8.63p | 8.45p | 8.63p | 1969 |
| 12/06/2020 | 8.63p | 8.80p | 8.45p | 8.63p | 28941 |
*Close Price adjusted for both dividends and splits