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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Songa Offshore Se (0KJ1) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
| 10/07/2014 | 252.00p | 252.00p | 252.00p | 247.00p | 10000 |
| 09/07/2014 | 271.00p | 271.00p | 247.00p | 247.00p | 0 |
| 08/07/2014 | 271.00p | 271.00p | 247.00p | 247.00p | 0 |
| 07/07/2014 | 271.00p | 271.00p | 247.00p | 247.00p | 0 |
| 04/07/2014 | 271.00p | 271.00p | 247.00p | 247.00p | 0 |
| 03/07/2014 | 271.00p | 271.00p | 247.00p | 247.00p | 0 |
| 02/07/2014 | 271.00p | 271.00p | 247.00p | 247.00p | 0 |
| 01/07/2014 | 271.00p | 271.00p | 247.00p | 247.00p | 0 |
| 30/06/2014 | 271.00p | 271.00p | 247.00p | 247.00p | 0 |
| 27/06/2014 | 271.00p | 271.00p | 271.00p | 247.00p | 1000 |
| 26/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 25/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 24/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 23/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 20/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 19/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 18/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 17/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 16/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 13/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 12/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 11/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 10/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 09/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 06/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 05/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 04/06/2014 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 03/06/2014 | 0.00p | 247.00p | 247.00p | 247.00p | 0 |
| 02/06/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 30/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 29/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 28/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 27/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 23/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 22/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 21/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 20/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 19/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 16/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 15/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 14/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 13/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 12/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 09/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 08/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 0 |
| 07/05/2014 | 245.50p | 247.00p | 245.50p | 247.00p | 186 |
| 06/05/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 02/05/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 01/05/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 30/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 29/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 28/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 25/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 24/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 23/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 22/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 17/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 0 |
| 16/04/2014 | 233.09p | 233.09p | 233.09p | 233.09p | 49487 |
| 15/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 14/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 11/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 10/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 09/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 08/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 07/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 04/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 03/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 02/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 01/04/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 31/03/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 28/03/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 27/03/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 26/03/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 25/03/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 24/03/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 21/03/2014 | 269.00p | 269.00p | 269.00p | 269.00p | 2046 |
| 20/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 0 |
| 19/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 0 |
| 18/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 0 |
| 17/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 0 |
| 14/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 0 |
| 13/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 0 |
| 12/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 0 |
| 11/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 0 |
| 10/03/2014 | 293.95p | 293.95p | 293.95p | 293.95p | 127685 |
| 07/03/2014 | 301.00p | 301.00p | 276.00p | 301.00p | 0 |
| 06/03/2014 | 301.00p | 301.00p | 276.00p | 276.00p | 6668 |
| 05/03/2014 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 04/03/2014 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 03/03/2014 | 276.00p | 276.00p | 276.00p | 276.00p | 15000 |
| 28/02/2014 | 274.13p | 274.13p | 273.13p | 273.13p | 0 |
| 27/02/2014 | 274.13p | 274.13p | 273.13p | 273.13p | 0 |
| 26/02/2014 | 274.13p | 274.13p | 273.13p | 273.13p | 0 |
| 25/02/2014 | 274.13p | 274.13p | 273.13p | 273.13p | 0 |
| 24/02/2014 | 274.13p | 274.13p | 273.13p | 273.13p | 0 |
| 21/02/2014 | 274.13p | 274.13p | 273.13p | 273.13p | 0 |
| 20/02/2014 | 274.13p | 274.13p | 273.13p | 273.13p | 0 |
| 19/02/2014 | 274.13p | 274.13p | 273.13p | 273.13p | 3000 |
| 18/02/2014 | 268.37p | 268.37p | 268.37p | 268.37p | 3000 |
| 17/02/2014 | 265.53p | 268.00p | 265.37p | 268.00p | 0 |
| 14/02/2014 | 265.53p | 268.00p | 265.37p | 268.00p | 0 |
| 13/02/2014 | 265.53p | 268.00p | 265.37p | 268.00p | 0 |
| 12/02/2014 | 265.53p | 268.00p | 265.37p | 268.00p | 635887 |
| 11/02/2014 | 265.53p | 268.00p | 265.37p | 268.00p | 0 |
| 10/02/2014 | 265.53p | 268.00p | 265.37p | 268.00p | 0 |
| 07/02/2014 | 265.53p | 268.00p | 265.37p | 268.00p | 0 |
| 06/02/2014 | 265.53p | 268.00p | 265.37p | 268.00p | 2961 |
| 05/02/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 04/02/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 03/02/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 31/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 30/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 29/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 28/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 27/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 24/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 23/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 22/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 21/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 20/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 17/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 16/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 15/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 14/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 13/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 10/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 09/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 08/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 07/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 06/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 03/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 02/01/2014 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 31/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 30/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 27/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 24/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 23/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 20/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 19/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 18/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 17/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 16/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 13/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 12/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 11/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 10/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 0 |
| 09/12/2013 | 327.87p | 327.87p | 327.87p | 327.87p | 1500 |
| 06/12/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 0 |
| 05/12/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 0 |
| 04/12/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 0 |
| 03/12/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 0 |
| 02/12/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 0 |
| 29/11/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 0 |
| 28/11/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 0 |
| 27/11/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 0 |
| 26/11/2013 | 305.05p | 305.05p | 305.05p | 305.05p | 11635 |
| 25/11/2013 | 300.13p | 301.00p | 300.13p | 301.00p | 300 |
| 22/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/11/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 195 |
| 29/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 2424 |
| 01/10/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
*Close Price adjusted for both dividends and splits