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 |
|---|---|---|---|---|---|
| 08/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 23 |
| 07/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 3509 |
| 06/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2416 |
| 05/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1449 |
| 04/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 305 |
| 01/09/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 19 |
| 31/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 5472 |
| 30/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 3028 |
| 29/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 3700 |
| 25/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 10104 |
| 24/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 18094 |
| 23/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 7892 |
| 22/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 126697 |
| 21/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2632 |
| 18/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 32631 |
| 17/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 243622 |
| 16/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 119792 |
| 15/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 4638 |
| 14/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 75 |
| 11/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 10/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 286 |
| 09/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2270 |
| 08/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 805 |
| 07/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 27513 |
| 04/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 5531 |
| 03/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 4899 |
| 02/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 44309 |
| 01/08/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 3242 |
| 31/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 6917 |
| 28/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 16284 |
| 27/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2361 |
| 26/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 5518 |
| 25/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 927 |
| 24/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 4557 |
| 21/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1213 |
| 20/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 9041 |
| 19/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2560 |
| 18/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 672 |
| 17/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 235 |
| 14/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 34 |
| 13/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 92 |
| 12/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 2418 |
| 11/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1176 |
| 10/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1197 |
| 07/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 877 |
| 06/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 36 |
| 05/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 18 |
| 04/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 285 |
| 03/07/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 30/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 29/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1059 |
| 28/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 27/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 953 |
| 26/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 191 |
| 23/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 1352 |
| 22/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 21/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 20/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 19/06/2017 | 3,155.00p | 3,155.00p | 3,155.00p | 247.00p | 0 |
| 16/06/2017 | 3,155.00p | 3,270.00p | 3,155.00p | 247.00p | 3316 |
| 15/06/2017 | 3,250.00p | 3,031.25p | 3,031.25p | 247.00p | 0 |
| 14/06/2017 | 3,250.00p | 3,250.00p | 3,031.25p | 247.00p | 6959 |
| 13/06/2017 | 3,250.00p | 3,250.00p | 3,031.25p | 247.00p | 400 |
| 12/06/2017 | 3,209.71p | 3,209.71p | 3,031.25p | 247.00p | 397 |
| 09/06/2017 | 3,100.00p | 3,170.29p | 3,031.25p | 247.00p | 1318 |
| 08/06/2017 | 3,097.98p | 3,097.98p | 3,031.25p | 247.00p | 461 |
| 07/06/2017 | 2,899.74p | 3,031.25p | 3,031.25p | 247.00p | 0 |
| 06/06/2017 | 2,899.74p | 3,031.25p | 3,031.25p | 247.00p | 0 |
| 05/06/2017 | 2,899.74p | 3,031.25p | 3,031.25p | 247.00p | 0 |
| 02/06/2017 | 2,899.74p | 3,031.25p | 2,899.74p | 247.00p | 352 |
| 01/06/2017 | 2,899.72p | 3,031.25p | 2,899.72p | 247.00p | 25 |
| 31/05/2017 | 2,750.00p | 3,031.25p | 2,750.00p | 247.00p | 588 |
| 30/05/2017 | 2,799.74p | 3,031.25p | 2,799.74p | 247.00p | 133 |
| 26/05/2017 | 2,899.74p | 3,031.25p | 2,899.74p | 247.00p | 745 |
| 25/05/2017 | 2,889.74p | 3,031.25p | 3,031.25p | 247.00p | 0 |
| 24/05/2017 | 2,889.74p | 3,031.25p | 2,889.74p | 247.00p | 27 |
| 23/05/2017 | 2,850.00p | 3,031.25p | 2,849.74p | 247.00p | 3712 |
| 22/05/2017 | 2,960.00p | 3,031.25p | 2,819.76p | 247.00p | 1020 |
| 19/05/2017 | 2,940.00p | 3,031.25p | 2,940.00p | 247.00p | 29 |
| 18/05/2017 | 2,979.73p | 3,031.25p | 2,979.73p | 247.00p | 37 |
| 17/05/2017 | 3,031.25p | 3,031.25p | 3,031.25p | 247.00p | 0 |
| 16/05/2017 | 3,031.25p | 3,031.25p | 3,019.71p | 247.00p | 421 |
| 15/05/2017 | 3,052.50p | 3,052.86p | 3,000.00p | 247.00p | 3575 |
| 12/05/2017 | 3,049.73p | 3,049.73p | 3,000.00p | 247.00p | 99 |
| 11/05/2017 | 3,009.72p | 3,009.72p | 3,000.00p | 247.00p | 69 |
| 10/05/2017 | 3,039.72p | 3,000.00p | 3,000.00p | 247.00p | 0 |
| 09/05/2017 | 3,039.72p | 3,039.72p | 3,000.00p | 247.00p | 97 |
| 08/05/2017 | 2,940.00p | 3,000.00p | 3,000.00p | 247.00p | 0 |
| 05/05/2017 | 2,940.00p | 3,000.00p | 2,940.00p | 247.00p | 500 |
| 04/05/2017 | 3,000.00p | 3,000.00p | 3,000.00p | 247.00p | 600 |
| 03/05/2017 | 2,990.00p | 3,019.73p | 2,980.00p | 247.00p | 7270 |
| 02/05/2017 | 2,999.71p | 2,999.71p | 2,980.00p | 247.00p | 17 |
| 28/04/2017 | 3,020.00p | 3,020.00p | 2,980.00p | 247.00p | 3225 |
| 27/04/2017 | 2,980.00p | 2,980.00p | 2,980.00p | 247.00p | 32 |
| 26/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 25/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 24/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 21/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 20/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 19/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 18/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 13/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 12/04/2017 | 3,030.26p | 3,043.75p | 3,043.75p | 247.00p | 0 |
| 11/04/2017 | 3,030.26p | 3,043.75p | 3,030.26p | 247.00p | 27 |
| 10/04/2017 | 3,020.00p | 3,043.75p | 3,000.00p | 247.00p | 2294 |
| 07/04/2017 | 3,043.75p | 3,043.75p | 3,030.00p | 247.00p | 1702 |
| 06/04/2017 | 2,980.00p | 2,980.00p | 2,980.00p | 247.00p | 700 |
| 05/04/2017 | 3,050.00p | 3,050.00p | 3,000.00p | 247.00p | 961 |
| 04/04/2017 | 3,020.30p | 3,020.30p | 2,992.01p | 247.00p | 3314 |
| 03/04/2017 | 3,040.00p | 3,050.00p | 3,000.00p | 247.00p | 1098 |
| 31/03/2017 | 3,000.00p | 3,000.00p | 3,000.00p | 247.00p | 0 |
| 30/03/2017 | 3,000.00p | 3,000.00p | 3,000.00p | 247.00p | 1000 |
| 29/03/2017 | 3,010.00p | 3,080.00p | 3,000.00p | 247.00p | 3800 |
| 28/03/2017 | 2,950.00p | 3,080.00p | 3,080.00p | 247.00p | 0 |
| 27/03/2017 | 2,950.00p | 3,080.00p | 2,950.00p | 247.00p | 6324 |
| 24/03/2017 | 3,011.25p | 3,080.00p | 3,000.00p | 247.00p | 5192 |
| 23/03/2017 | 3,010.00p | 3,080.00p | 3,000.00p | 247.00p | 1671 |
| 22/03/2017 | 2,940.00p | 3,080.00p | 2,940.00p | 247.00p | 3841 |
| 21/03/2017 | 3,080.00p | 3,110.00p | 3,080.00p | 247.00p | 2796 |
| 20/03/2017 | 3,060.00p | 3,240.00p | 3,050.00p | 247.00p | 2578 |
| 17/03/2017 | 3,100.00p | 3,240.00p | 3,020.00p | 247.00p | 2946 |
| 16/03/2017 | 3,160.00p | 3,240.00p | 3,240.00p | 247.00p | 0 |
| 15/03/2017 | 3,160.00p | 3,240.00p | 3,100.00p | 247.00p | 3381 |
| 14/03/2017 | 3,240.00p | 3,240.00p | 3,099.72p | 247.00p | 1491 |
| 13/03/2017 | 3,229.71p | 3,291.25p | 3,229.71p | 247.00p | 243 |
| 10/03/2017 | 3,190.00p | 3,291.25p | 3,159.72p | 247.00p | 961 |
| 09/03/2017 | 3,150.00p | 3,291.25p | 3,150.00p | 247.00p | 1672 |
| 08/03/2017 | 3,130.00p | 3,291.25p | 3,120.00p | 247.00p | 2951 |
| 07/03/2017 | 3,310.00p | 3,310.00p | 3,179.71p | 247.00p | 4521 |
| 06/03/2017 | 3,390.00p | 3,390.00p | 3,291.25p | 247.00p | 3209 |
| 03/03/2017 | 3,291.25p | 3,370.00p | 3,291.25p | 247.00p | 3330 |
| 02/03/2017 | 3,370.00p | 3,370.00p | 3,320.00p | 247.00p | 1100 |
| 01/03/2017 | 3,320.00p | 3,370.00p | 3,309.70p | 247.00p | 3622 |
| 28/02/2017 | 3,230.00p | 3,330.00p | 3,230.00p | 247.00p | 1495 |
| 27/02/2017 | 3,330.00p | 3,350.30p | 3,330.00p | 247.00p | 1628 |
| 24/02/2017 | 3,280.00p | 3,280.00p | 3,020.00p | 247.00p | 13335 |
| 23/02/2017 | 3,100.00p | 3,240.00p | 3,100.00p | 247.00p | 2316 |
| 22/02/2017 | 3,100.00p | 3,240.00p | 3,100.00p | 247.00p | 780 |
| 21/02/2017 | 3,030.00p | 3,240.00p | 3,030.00p | 247.00p | 772 |
| 20/02/2017 | 3,120.00p | 3,240.00p | 3,120.00p | 247.00p | 150 |
| 17/02/2017 | 3,140.00p | 3,240.00p | 3,140.00p | 247.00p | 614 |
| 16/02/2017 | 3,180.00p | 3,240.00p | 3,180.00p | 247.00p | 679 |
| 15/02/2017 | 3,240.00p | 3,240.00p | 3,240.00p | 247.00p | 1700 |
| 14/02/2017 | 3,250.00p | 3,250.00p | 3,250.00p | 247.00p | 1000 |
| 13/02/2017 | 3,150.00p | 3,110.00p | 3,110.00p | 247.00p | 0 |
| 10/02/2017 | 3,150.00p | 3,150.00p | 3,110.00p | 247.00p | 400 |
| 09/02/2017 | 3,050.00p | 3,110.00p | 3,050.00p | 247.00p | 100 |
| 08/02/2017 | 3,110.00p | 3,110.00p | 3,080.00p | 247.00p | 9679 |
| 07/02/2017 | 3,129.72p | 3,210.00p | 3,129.72p | 247.00p | 222 |
| 06/02/2017 | 3,130.00p | 3,210.00p | 3,130.00p | 247.00p | 2000 |
| 03/02/2017 | 3,200.00p | 3,210.00p | 3,100.00p | 247.00p | 3900 |
| 02/02/2017 | 3,270.00p | 3,300.00p | 3,210.00p | 247.00p | 1600 |
| 01/02/2017 | 3,220.00p | 3,220.00p | 3,198.75p | 247.00p | 2764 |
| 31/01/2017 | 3,150.00p | 3,210.00p | 3,100.00p | 247.00p | 1400 |
| 30/01/2017 | 3,290.00p | 3,290.00p | 3,210.00p | 247.00p | 3072 |
| 27/01/2017 | 3,340.00p | 3,340.00p | 3,210.00p | 247.00p | 2018 |
| 26/01/2017 | 3,320.00p | 3,340.00p | 3,210.00p | 247.00p | 5707 |
| 25/01/2017 | 3,300.00p | 3,329.70p | 3,210.00p | 247.00p | 984 |
| 24/01/2017 | 3,300.00p | 3,370.31p | 3,048.29p | 247.00p | 107941 |
| 23/01/2017 | 3,070.00p | 3,230.00p | 3,070.00p | 247.00p | 10035 |
| 20/01/2017 | 3,210.00p | 3,260.46p | 3,210.00p | 247.00p | 61302 |
| 19/01/2017 | 3,070.00p | 3,130.00p | 3,050.00p | 247.00p | 208294 |
| 18/01/2017 | 3,030.00p | 3,130.00p | 3,030.00p | 247.00p | 2777 |
| 17/01/2017 | 3,000.00p | 3,130.00p | 3,000.00p | 247.00p | 168189 |
| 16/01/2017 | 3,090.00p | 3,130.00p | 3,090.00p | 247.00p | 57075 |
| 13/01/2017 | 3,130.00p | 3,130.00p | 3,130.00p | 247.00p | 0 |
| 12/01/2017 | 3,130.00p | 3,134.54p | 3,130.00p | 247.00p | 3354 |
| 11/01/2017 | 3,152.50p | 3,161.25p | 3,131.25p | 247.00p | 5063 |
| 10/01/2017 | 3,072.50p | 3,161.25p | 3,071.25p | 247.00p | 6417 |
| 09/01/2017 | 3,109.72p | 3,161.25p | 3,109.72p | 247.00p | 112503 |
| 06/01/2017 | 3,170.21p | 3,170.21p | 3,161.25p | 247.00p | 264000 |
| 05/01/2017 | 2,961.25p | 3,221.25p | 2,860.00p | 247.00p | 29210 |
| 04/01/2017 | 3,161.25p | 3,161.25p | 3,101.25p | 247.00p | 161263 |
| 03/01/2017 | 3,230.00p | 3,238.75p | 2,751.25p | 247.00p | 139001 |
| 30/12/2016 | 3,252.50p | 3,252.50p | 2,751.25p | 247.00p | 10731 |
| 29/12/2016 | 3,302.50p | 3,302.50p | 2,751.25p | 247.00p | 6268 |
| 28/12/2016 | 3,258.75p | 3,290.00p | 2,751.25p | 247.00p | 49948 |
| 23/12/2016 | 2,666.21p | 2,751.25p | 2,751.25p | 247.00p | 0 |
| 22/12/2016 | 2,666.21p | 2,751.25p | 2,666.21p | 247.00p | 159000 |
| 21/12/2016 | 2,751.25p | 2,751.25p | 2,716.62p | 247.00p | 6760 |
| 20/12/2016 | 2,831.25p | 2,831.25p | 2,781.25p | 247.00p | 15078 |
| 19/12/2016 | 2,781.25p | 2,867.70p | 2,781.25p | 247.00p | 225427 |
| 16/12/2016 | 2,670.00p | 24.00p | 240.00p | 247.00p | 0 |
| 15/12/2016 | 2,670.00p | 2,670.00p | 240.00p | 247.00p | 533000 |
| 14/12/2016 | 26.12p | 27.00p | 240.00p | 247.00p | 596550 |
| 13/12/2016 | 26.12p | 27.00p | 240.00p | 247.00p | 4166884 |
| 12/12/2016 | 26.00p | 27.00p | 240.00p | 247.00p | 2583045 |
| 09/12/2016 | 25.00p | 25.00p | 240.00p | 247.00p | 2003845 |
| 08/12/2016 | 24.00p | 25.00p | 240.00p | 247.00p | 705450 |
| 07/12/2016 | 24.00p | 24.00p | 240.00p | 247.00p | 935000 |
| 06/12/2016 | 24.00p | 25.00p | 230.00p | 247.00p | 1039778 |
| 05/12/2016 | 24.00p | 25.00p | 230.00p | 247.00p | 2473374 |
| 02/12/2016 | 24.00p | 25.00p | 230.00p | 247.00p | 1382500 |
| 01/12/2016 | 24.00p | 26.00p | 210.00p | 247.00p | 7867950 |
| 30/11/2016 | 21.00p | 23.00p | 210.00p | 247.00p | 2340540 |
| 29/11/2016 | 20.00p | 21.00p | 200.00p | 247.00p | 1987251 |
| 28/11/2016 | 21.00p | 21.00p | 210.00p | 247.00p | 0 |
| 25/11/2016 | 21.00p | 21.00p | 210.00p | 247.00p | 202800 |
| 24/11/2016 | 20.00p | 25.00p | 200.00p | 247.00p | 6000 |
| 23/11/2016 | 19.00p | 25.00p | 250.00p | 247.00p | 0 |
*Close Price adjusted for both dividends and splits