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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Songa Offshore Se (0KJ1) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 25/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 22/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 21/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 20/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 19/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 18/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 15/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 14/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 13/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 12/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 11/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 08/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 07/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 06/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 05/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 04/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 01/06/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 31/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 30/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 29/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 25/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 24/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 23/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 22/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 21/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 18/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 17/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 16/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 15/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 14/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 11/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 10/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 09/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 08/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 04/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 03/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 02/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 01/05/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 30/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 27/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 26/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 25/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 24/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 23/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 20/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 19/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 18/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 17/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 16/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 13/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 12/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 11/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 10/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 09/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 06/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 05/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 04/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 03/04/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 29/03/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 28/03/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 27/03/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 26/03/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 23/03/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 22/03/2018 | 4,742.50p | 4,742.50p | 4,742.50p | 4,742.50p | 0 |
| 21/03/2018 | 4,742.50p | 4,765.00p | 4,660.00p | 4,742.50p | 0 |
| 20/03/2018 | 4,917.50p | 4,987.50p | 4,717.50p | 4,762.50p | 0 |
| 19/03/2018 | 5,067.50p | 5,145.00p | 4,850.00p | 4,987.50p | 0 |
| 16/03/2018 | 5,200.00p | 5,340.00p | 4,900.00p | 5,027.50p | 0 |
| 15/03/2018 | 5,310.00p | 5,370.00p | 5,275.00p | 5,340.00p | 0 |
| 14/03/2018 | 5,390.00p | 5,405.00p | 5,135.00p | 5,320.00p | 0 |
| 13/03/2018 | 5,290.00p | 5,445.00p | 5,087.50p | 5,405.00p | 0 |
| 12/03/2018 | 5,320.00p | 5,390.00p | 5,260.00p | 5,380.00p | 0 |
| 09/03/2018 | 5,185.00p | 5,340.00p | 5,185.00p | 5,270.00p | 0 |
| 08/03/2018 | 5,280.00p | 5,300.00p | 5,155.00p | 5,270.00p | 0 |
| 07/03/2018 | 5,300.00p | 5,420.00p | 5,210.00p | 5,300.00p | 0 |
| 06/03/2018 | 5,360.00p | 5,415.00p | 5,230.00p | 5,415.00p | 0 |
| 05/03/2018 | 5,320.00p | 5,360.00p | 5,125.00p | 5,350.00p | 0 |
| 02/03/2018 | 5,112.50p | 5,280.00p | 5,027.50p | 5,125.00p | 0 |
| 01/03/2018 | 5,260.00p | 5,415.00p | 5,075.00p | 5,280.00p | 589 |
| 28/02/2018 | 5,320.00p | 5,505.00p | 5,265.00p | 5,415.00p | 0 |
| 27/02/2018 | 5,350.00p | 5,700.00p | 5,260.00p | 5,475.00p | 0 |
| 26/02/2018 | 5,260.00p | 5,700.00p | 5,260.00p | 5,425.00p | 0 |
| 23/02/2018 | 5,145.00p | 5,545.00p | 5,102.50p | 5,330.00p | 0 |
| 22/02/2018 | 5,135.00p | 5,210.00p | 5,055.00p | 5,175.00p | 0 |
| 21/02/2018 | 5,112.50p | 5,280.00p | 4,970.00p | 5,210.00p | 0 |
| 20/02/2018 | 4,900.00p | 5,405.00p | 4,820.00p | 5,280.00p | 0 |
| 19/02/2018 | 5,102.50p | 5,220.00p | 5,007.50p | 5,047.50p | 0 |
| 16/02/2018 | 5,185.00p | 5,425.00p | 5,145.00p | 5,220.00p | 0 |
| 15/02/2018 | 5,290.00p | 5,360.00p | 5,075.00p | 5,240.00p | 0 |
| 14/02/2018 | 5,230.00p | 5,425.00p | 4,875.00p | 5,145.00p | 0 |
| 13/02/2018 | 5,230.00p | 5,390.00p | 5,175.00p | 5,310.00p | 0 |
| 12/02/2018 | 5,185.00p | 5,390.00p | 5,135.00p | 5,380.00p | 0 |
| 09/02/2018 | 5,320.00p | 5,405.00p | 5,205.00p | 5,270.00p | 10063 |
| 08/02/2018 | 5,425.00p | 5,585.00p | 5,300.00p | 5,405.00p | 0 |
| 07/02/2018 | 5,680.00p | 6,030.00p | 5,520.00p | 5,585.00p | 0 |
| 06/02/2018 | 5,310.00p | 5,875.00p | 4,990.00p | 5,875.00p | 0 |
| 05/02/2018 | 5,405.00p | 5,790.00p | 5,405.00p | 5,545.00p | 0 |
| 02/02/2018 | 5,925.00p | 6,075.00p | 5,725.00p | 5,790.00p | 0 |
| 01/02/2018 | 5,915.00p | 6,040.00p | 5,690.00p | 5,965.00p | 0 |
| 31/01/2018 | 5,885.00p | 5,885.00p | 5,620.00p | 5,805.00p | 0 |
| 30/01/2018 | 5,955.00p | 5,955.00p | 5,665.00p | 5,720.00p | 0 |
| 29/01/2018 | 5,845.00p | 5,925.00p | 5,845.00p | 5,925.00p | 44514 |
| 26/01/2018 | 6,160.00p | 6,160.00p | 6,075.00p | 6,100.00p | 306 |
| 25/01/2018 | 6,070.00p | 6,315.00p | 6,070.00p | 6,180.00p | 0 |
| 24/01/2018 | 6,225.00p | 6,420.00p | 6,100.00p | 6,315.00p | 0 |
| 23/01/2018 | 6,225.00p | 6,420.00p | 6,060.00p | 6,420.00p | 0 |
| 22/01/2018 | 5,985.00p | 6,140.00p | 5,945.00p | 6,060.00p | 0 |
| 19/01/2018 | 6,100.00p | 6,180.00p | 5,905.00p | 5,975.00p | 0 |
| 18/01/2018 | 6,170.00p | 6,170.00p | 5,880.00p | 6,030.00p | 0 |
| 17/01/2018 | 6,030.00p | 6,240.00p | 5,935.00p | 6,040.00p | 0 |
| 16/01/2018 | 6,275.00p | 6,375.00p | 6,105.00p | 6,170.00p | 0 |
| 15/01/2018 | 6,295.00p | 6,400.00p | 6,225.00p | 6,305.00p | 0 |
| 12/01/2018 | 6,245.00p | 6,405.00p | 6,215.00p | 6,335.00p | 0 |
| 11/01/2018 | 6,205.00p | 6,410.00p | 6,120.00p | 6,405.00p | 0 |
| 10/01/2018 | 6,285.00p | 6,375.00p | 6,120.00p | 6,375.00p | 5940 |
| 09/01/2018 | 6,100.00p | 6,230.00p | 345.00p | 345.00p | 2839 |
| 08/01/2018 | 6,100.00p | 6,120.00p | 6,100.00p | 6,120.00p | 1900 |
| 05/01/2018 | 5,900.00p | 6,120.00p | 5,960.00p | 6,120.00p | 0 |
| 04/01/2018 | 5,900.00p | 5,960.00p | 5,900.00p | 5,960.00p | 3100 |
| 03/01/2018 | 5,889.50p | 6,025.00p | 6,025.00p | 6,025.00p | 0 |
| 02/01/2018 | 5,889.50p | 6,025.00p | 5,889.50p | 6,025.00p | 1728 |
| 29/12/2017 | 5,950.00p | 6,000.00p | 5,950.00p | 6,000.00p | 918 |
| 28/12/2017 | 5,900.00p | 5,999.46p | 5,725.00p | 5,725.00p | 2602 |
| 27/12/2017 | 5,775.00p | 5,850.00p | 5,725.00p | 5,725.00p | 1301 |
| 22/12/2017 | 5,400.00p | 5,650.00p | 5,625.00p | 5,625.00p | 1809 |
| 21/12/2017 | 5,400.00p | 5,800.00p | 5,525.00p | 5,525.00p | 0 |
| 20/12/2017 | 5,400.00p | 5,800.00p | 5,800.00p | 5,800.00p | 0 |
| 19/12/2017 | 5,400.00p | 5,800.00p | 5,400.00p | 5,800.00p | 6372 |
| 18/12/2017 | 5,300.00p | 5,800.00p | 5,499.52p | 5,800.00p | 25 |
| 15/12/2017 | 5,300.00p | 5,800.00p | 5,300.00p | 5,800.00p | 4642 |
| 14/12/2017 | 5,575.00p | 5,800.00p | 5,351.25p | 5,800.00p | 41222 |
| 13/12/2017 | 5,850.00p | 5,850.00p | 5,800.00p | 247.00p | 955 |
| 12/12/2017 | 5,850.00p | 5,850.00p | 5,850.00p | 247.00p | 8 |
| 11/12/2017 | 5,875.00p | 5,849.47p | 5,849.47p | 247.00p | 0 |
| 08/12/2017 | 5,875.00p | 5,875.00p | 5,849.47p | 247.00p | 991 |
| 07/12/2017 | 5,925.00p | 5,875.00p | 5,875.00p | 247.00p | 2696 |
| 06/12/2017 | 5,925.00p | 6,025.00p | 5,899.47p | 247.00p | 1033 |
| 05/12/2017 | 6,025.00p | 6,114.29p | 6,025.00p | 247.00p | 13044 |
| 04/12/2017 | 6,175.00p | 6,175.00p | 6,175.00p | 247.00p | 200 |
| 01/12/2017 | 5,900.00p | 6,074.46p | 5,900.00p | 247.00p | 910 |
| 30/11/2017 | 5,775.00p | 6,050.00p | 5,745.12p | 247.00p | 9589 |
| 29/11/2017 | 5,825.00p | 5,825.00p | 5,800.00p | 247.00p | 1515 |
| 28/11/2017 | 5,750.00p | 5,750.00p | 5,668.68p | 247.00p | 2100 |
| 27/11/2017 | 5,675.00p | 5,809.87p | 5,675.00p | 247.00p | 5391 |
| 24/11/2017 | 5,900.00p | 5,950.00p | 5,900.00p | 247.00p | 3944 |
| 23/11/2017 | 5,950.00p | 5,950.54p | 5,950.00p | 247.00p | 693 |
| 22/11/2017 | 5,950.00p | 5,950.00p | 5,925.00p | 247.00p | 1512 |
| 21/11/2017 | 5,975.00p | 6,024.46p | 5,975.00p | 247.00p | 1050 |
| 20/11/2017 | 6,000.00p | 6,000.00p | 6,000.00p | 247.00p | 670 |
| 17/11/2017 | 3,155.00p | 6,000.00p | 3,155.00p | 247.00p | 744 |
| 16/11/2017 | 3,155.00p | 6,075.00p | 3,155.00p | 247.00p | 1903 |
| 15/11/2017 | 3,155.00p | 6,100.00p | 3,155.00p | 247.00p | 458 |
| 14/11/2017 | 3,155.00p | 6,400.00p | 3,155.00p | 247.00p | 1567 |
| 13/11/2017 | 3,155.00p | 6,425.58p | 3,155.00p | 247.00p | 1066 |
| 10/11/2017 | 3,155.00p | 6,450.58p | 3,155.00p | 247.00p | 24898 |
| 09/11/2017 | 3,155.00p | 6,325.57p | 3,155.00p | 247.00p | 1016 |
| 08/11/2017 | 3,155.00p | 6,100.00p | 3,155.00p | 247.00p | 700 |
| 07/11/2017 | 3,155.00p | 6,275.56p | 3,155.00p | 247.00p | 2071 |
| 06/11/2017 | 3,155.00p | 6,100.55p | 3,155.00p | 247.00p | 2064 |
| 03/11/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 02/11/2017 | 3,155.00p | 5,950.00p | 3,155.00p | 247.00p | 968 |
| 01/11/2017 | 3,155.00p | 5,930.50p | 3,155.00p | 247.00p | 2310 |
| 31/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 30/10/2017 | 3,155.00p | 5,850.53p | 3,155.00p | 247.00p | 1030 |
| 27/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 26/10/2017 | 3,155.00p | 5,554.98p | 3,155.00p | 247.00p | 4239 |
| 25/10/2017 | 3,155.00p | 5,600.50p | 3,155.00p | 247.00p | 1817 |
| 24/10/2017 | 3,155.00p | 5,550.00p | 3,155.00p | 247.00p | 100 |
| 23/10/2017 | 3,155.00p | 5,500.00p | 3,155.00p | 247.00p | 300 |
| 20/10/2017 | 3,155.00p | 5,599.50p | 3,155.00p | 247.00p | 143 |
| 19/10/2017 | 3,155.00p | 5,600.00p | 3,155.00p | 247.00p | 585 |
| 18/10/2017 | 3,155.00p | 5,775.52p | 3,155.00p | 247.00p | 12377 |
| 17/10/2017 | 3,155.00p | 5,975.00p | 3,155.00p | 247.00p | 2124 |
| 16/10/2017 | 3,155.00p | 5,950.53p | 3,155.00p | 247.00p | 1728 |
| 13/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 52 |
| 12/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 386 |
| 11/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 291 |
| 10/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 705 |
| 09/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2968 |
| 06/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 301386 |
| 05/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 701974 |
| 04/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1064 |
| 03/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2558 |
| 02/10/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 3350 |
| 29/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 423 |
| 28/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2813 |
| 27/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 3347 |
| 26/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 45709 |
| 25/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1465 |
| 22/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1725 |
| 21/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 44343 |
| 20/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 5275 |
| 19/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1833 |
| 18/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 765 |
| 15/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2339 |
| 14/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1446 |
| 13/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 645 |
| 12/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2665 |
| 11/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2336 |
*Close Price adjusted for both dividends and splits