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 Empresaria Group (EMR) by Steve Moore in ShareProphets
- Sell Sosandar (SOS) by Nigel Somerville in ShareProphets
- Hold Computacenter (CCC) by Paul Summers in The Motley Fool
- Hold Bodycote (BOY) by Paul Summers in The Motley Fool
- Hold Diageo (DGE) by Harvey Jones in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Harvey Jones in The Motley Fool
- Buy HSBC Holdings (HSBA) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Buy NATWEST GROUP (NWG) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Hold Standard Chartered (STAN) by Deutsche Bank
- Neutral Man Group (EMG) by UBS
- Neutral Berkeley Group Holdings (The) (BKG) by JP Morgan
- Overweight Taylor Wimpey (TW.) by JP Morgan
- Neutral Bodycote (BOY) by JP Morgan
- Outperform Sabre Insurance Group (SBRE) by RBC Capital
- Hold Crest Nicholson Holdings (CRST) by Berenberg
- Buy Hunting (HTG) by Berenberg
Falcon Oil & Gas Ltd. (FOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/10/2024 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 21/10/2024 | 4.70p | 4.79p | 4.70p | 4.70p | 10 |
| 18/10/2024 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 17/10/2024 | 4.70p | 4.70p | 4.69p | 4.70p | 2423 |
| 16/10/2024 | 4.70p | 4.70p | 4.53p | 4.70p | 101500 |
| 15/10/2024 | 4.70p | 4.70p | 4.40p | 4.70p | 152576 |
| 14/10/2024 | 4.70p | 4.80p | 4.63p | 4.70p | 67510 |
| 11/10/2024 | 4.70p | 4.70p | 4.65p | 4.70p | 0 |
| 10/10/2024 | 4.70p | 4.70p | 4.67p | 4.70p | 0 |
| 09/10/2024 | 4.70p | 4.70p | 4.62p | 4.70p | 32042 |
| 08/10/2024 | 4.75p | 4.75p | 4.61p | 4.70p | 107220 |
| 07/10/2024 | 4.70p | 4.80p | 4.68p | 4.80p | 482271 |
| 04/10/2024 | 4.70p | 4.76p | 4.51p | 4.70p | 125021 |
| 03/10/2024 | 4.70p | 4.88p | 4.70p | 4.70p | 4955 |
| 02/10/2024 | 4.85p | 4.85p | 4.65p | 4.70p | 45451 |
| 01/10/2024 | 4.85p | 4.85p | 4.75p | 4.85p | 33195 |
| 30/09/2024 | 4.85p | 4.96p | 4.75p | 4.85p | 350400 |
| 27/09/2024 | 4.85p | 4.85p | 4.70p | 4.85p | 53991 |
| 26/09/2024 | 4.85p | 4.85p | 4.84p | 4.85p | 23796 |
| 25/09/2024 | 4.85p | 4.85p | 4.73p | 4.85p | 107000 |
| 24/09/2024 | 4.85p | 4.98p | 4.75p | 4.85p | 142917 |
| 23/09/2024 | 4.85p | 4.85p | 4.75p | 4.85p | 4000 |
| 20/09/2024 | 4.85p | 4.93p | 4.85p | 4.85p | 0 |
| 19/09/2024 | 4.85p | 4.93p | 4.73p | 4.85p | 105756 |
| 18/09/2024 | 4.85p | 4.85p | 4.72p | 4.85p | 203198 |
| 17/09/2024 | 4.85p | 4.85p | 4.70p | 4.85p | 239741 |
| 16/09/2024 | 4.85p | 4.89p | 4.75p | 4.85p | 46500 |
| 13/09/2024 | 4.85p | 4.89p | 4.71p | 4.85p | 149292 |
| 12/09/2024 | 4.85p | 4.85p | 4.85p | 4.85p | 25000 |
| 11/09/2024 | 4.85p | 4.85p | 4.70p | 4.85p | 125190 |
| 10/09/2024 | 4.75p | 4.85p | 4.74p | 4.85p | 95160 |
| 09/09/2024 | 5.10p | 5.10p | 4.70p | 4.75p | 644297 |
| 06/09/2024 | 5.30p | 5.30p | 5.00p | 5.20p | 45699 |
| 05/09/2024 | 5.30p | 5.36p | 5.10p | 5.30p | 61620 |
| 04/09/2024 | 5.35p | 5.50p | 5.10p | 5.30p | 74489 |
| 03/09/2024 | 5.60p | 5.62p | 5.35p | 5.35p | 145950 |
| 02/09/2024 | 5.55p | 5.64p | 5.50p | 5.60p | 78298 |
| 30/08/2024 | 5.40p | 5.59p | 5.40p | 5.55p | 297100 |
| 29/08/2024 | 5.25p | 5.30p | 5.22p | 5.25p | 99832 |
| 28/08/2024 | 5.25p | 5.25p | 5.20p | 5.25p | 393 |
| 27/08/2024 | 5.25p | 5.30p | 5.20p | 5.25p | 28965 |
| 23/08/2024 | 5.25p | 5.26p | 5.20p | 5.25p | 0 |
| 22/08/2024 | 5.25p | 5.25p | 5.10p | 5.20p | 130000 |
| 21/08/2024 | 5.25p | 5.26p | 5.25p | 5.25p | 64258 |
| 20/08/2024 | 5.25p | 5.25p | 5.20p | 5.25p | 46429 |
| 19/08/2024 | 5.25p | 5.28p | 5.21p | 5.25p | 41955 |
| 16/08/2024 | 5.25p | 5.30p | 5.20p | 5.25p | 38269 |
| 15/08/2024 | 5.25p | 5.27p | 5.25p | 5.25p | 1974 |
| 14/08/2024 | 5.20p | 5.30p | 5.16p | 5.25p | 250415 |
| 13/08/2024 | 5.68p | 5.70p | 5.10p | 5.20p | 341325 |
| 12/08/2024 | 5.68p | 5.69p | 5.68p | 5.68p | 0 |
| 09/08/2024 | 5.68p | 5.69p | 5.68p | 5.68p | 0 |
| 08/08/2024 | 5.68p | 5.69p | 5.68p | 5.68p | 0 |
| 07/08/2024 | 5.73p | 5.73p | 5.62p | 5.68p | 265771 |
| 06/08/2024 | 5.68p | 5.68p | 5.60p | 5.63p | 106000 |
| 05/08/2024 | 5.90p | 5.90p | 5.60p | 5.68p | 390391 |
| 02/08/2024 | 5.90p | 5.91p | 5.90p | 5.90p | 90000 |
| 01/08/2024 | 5.90p | 5.91p | 5.80p | 5.90p | 6213 |
| 31/07/2024 | 5.90p | 5.90p | 5.80p | 5.90p | 50044 |
| 30/07/2024 | 5.90p | 5.91p | 5.90p | 5.90p | 8392 |
| 29/07/2024 | 5.90p | 5.92p | 5.80p | 5.90p | 5826 |
| 26/07/2024 | 5.90p | 5.90p | 5.89p | 5.90p | 0 |
| 25/07/2024 | 5.90p | 5.90p | 5.80p | 5.90p | 10000 |
| 24/07/2024 | 5.90p | 5.95p | 5.80p | 5.90p | 82903 |
| 23/07/2024 | 5.95p | 5.95p | 5.82p | 5.90p | 13350 |
| 22/07/2024 | 6.00p | 6.00p | 5.90p | 5.95p | 25000 |
| 19/07/2024 | 6.00p | 6.10p | 5.81p | 6.00p | 110149 |
| 18/07/2024 | 6.00p | 6.10p | 5.96p | 6.00p | 7238 |
| 17/07/2024 | 5.90p | 6.00p | 5.80p | 6.00p | 1768180 |
| 16/07/2024 | 5.80p | 5.85p | 5.66p | 5.85p | 11696 |
| 15/07/2024 | 5.90p | 5.90p | 5.65p | 5.80p | 117150 |
| 12/07/2024 | 5.90p | 6.00p | 5.90p | 6.00p | 2900 |
| 11/07/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 36230 |
| 10/07/2024 | 5.90p | 5.93p | 5.80p | 5.90p | 238184 |
| 09/07/2024 | 5.90p | 5.94p | 5.83p | 5.90p | 18150 |
| 08/07/2024 | 5.90p | 5.99p | 5.80p | 5.90p | 22276 |
| 05/07/2024 | 5.90p | 5.95p | 5.85p | 5.85p | 52000 |
| 04/07/2024 | 5.90p | 5.90p | 5.89p | 5.90p | 28063 |
| 03/07/2024 | 6.05p | 6.09p | 5.80p | 5.95p | 96708 |
| 02/07/2024 | 6.15p | 6.15p | 6.01p | 6.05p | 53473 |
| 01/07/2024 | 6.15p | 6.20p | 6.00p | 6.15p | 139200 |
| 28/06/2024 | 6.15p | 6.22p | 6.15p | 6.15p | 80263 |
| 27/06/2024 | 6.15p | 6.15p | 6.00p | 6.15p | 300000 |
| 26/06/2024 | 6.05p | 6.30p | 6.01p | 6.15p | 62260 |
| 25/06/2024 | 6.05p | 6.05p | 5.95p | 6.05p | 1548 |
| 24/06/2024 | 6.10p | 6.30p | 6.00p | 6.30p | 256199 |
| 21/06/2024 | 6.10p | 6.10p | 5.90p | 6.10p | 1842350 |
| 20/06/2024 | 6.10p | 6.15p | 6.10p | 6.10p | 48715 |
| 19/06/2024 | 5.90p | 6.10p | 5.90p | 6.10p | 525000 |
| 18/06/2024 | 6.10p | 6.20p | 5.90p | 5.90p | 248727 |
| 17/06/2024 | 6.15p | 6.15p | 6.00p | 6.10p | 20912 |
| 14/06/2024 | 6.15p | 6.15p | 6.10p | 6.15p | 30148 |
| 13/06/2024 | 6.15p | 6.15p | 6.01p | 6.15p | 123333 |
| 12/06/2024 | 6.15p | 6.30p | 6.00p | 6.15p | 46021 |
| 11/06/2024 | 6.15p | 6.15p | 6.00p | 6.15p | 20067 |
| 10/06/2024 | 6.15p | 6.15p | 6.01p | 6.15p | 10000 |
| 07/06/2024 | 6.15p | 6.30p | 6.14p | 6.30p | 126243 |
| 06/06/2024 | 6.25p | 6.30p | 6.14p | 6.15p | 75064 |
| 05/06/2024 | 6.13p | 6.25p | 6.13p | 6.25p | 256522 |
| 04/06/2024 | 6.45p | 6.47p | 6.00p | 6.13p | 375248 |
| 03/06/2024 | 6.45p | 6.45p | 6.45p | 6.45p | 4553 |
| 31/05/2024 | 6.45p | 6.50p | 6.00p | 6.50p | 92206 |
| 30/05/2024 | 6.45p | 6.46p | 6.45p | 6.45p | 23034 |
| 29/05/2024 | 6.45p | 6.46p | 6.40p | 6.45p | 16450 |
| 28/05/2024 | 6.55p | 6.57p | 6.45p | 6.45p | 111832 |
| 24/05/2024 | 6.55p | 6.57p | 6.55p | 6.55p | 518 |
| 23/05/2024 | 6.55p | 6.60p | 6.50p | 6.55p | 12792 |
| 22/05/2024 | 6.55p | 6.60p | 6.53p | 6.55p | 152312 |
| 21/05/2024 | 6.70p | 6.70p | 6.55p | 6.55p | 105251 |
| 20/05/2024 | 6.70p | 6.70p | 6.61p | 6.70p | 10545 |
| 17/05/2024 | 6.70p | 6.70p | 6.50p | 6.70p | 785124 |
| 16/05/2024 | 6.70p | 6.70p | 6.60p | 6.70p | 44276 |
| 15/05/2024 | 6.55p | 6.70p | 6.52p | 6.70p | 686762 |
| 14/05/2024 | 6.60p | 6.60p | 6.53p | 6.55p | 62623 |
| 13/05/2024 | 6.60p | 6.60p | 6.50p | 6.60p | 61093 |
| 10/05/2024 | 6.60p | 6.60p | 6.51p | 6.60p | 28578 |
| 09/05/2024 | 6.60p | 6.60p | 6.50p | 6.60p | 278312 |
| 08/05/2024 | 6.60p | 6.60p | 6.60p | 6.60p | 7575 |
| 07/05/2024 | 6.65p | 6.66p | 6.59p | 6.60p | 21186 |
| 03/05/2024 | 6.65p | 6.66p | 6.60p | 6.65p | 390708 |
| 02/05/2024 | 6.60p | 6.60p | 6.60p | 6.60p | 265000 |
| 01/05/2024 | 6.60p | 6.61p | 6.54p | 6.60p | 178000 |
| 30/04/2024 | 6.60p | 6.60p | 6.55p | 6.60p | 47373 |
| 29/04/2024 | 6.60p | 6.70p | 6.53p | 6.60p | 343772 |
| 26/04/2024 | 6.60p | 6.70p | 6.54p | 6.60p | 319216 |
| 25/04/2024 | 6.60p | 6.85p | 6.52p | 6.60p | 676502 |
| 24/04/2024 | 6.70p | 6.90p | 6.05p | 6.60p | 861046 |
| 23/04/2024 | 6.55p | 6.95p | 6.50p | 6.70p | 580281 |
| 22/04/2024 | 6.60p | 7.00p | 6.20p | 6.40p | 1299907 |
| 19/04/2024 | 6.63p | 6.88p | 6.63p | 6.75p | 408820 |
| 18/04/2024 | 7.80p | 7.80p | 6.63p | 6.63p | 334578 |
| 17/04/2024 | 7.80p | 7.80p | 7.77p | 7.80p | 128142 |
| 16/04/2024 | 7.80p | 7.80p | 7.60p | 7.80p | 79871 |
| 15/04/2024 | 7.80p | 7.80p | 7.60p | 7.80p | 103757 |
| 12/04/2024 | 7.80p | 7.80p | 7.60p | 7.80p | 25257 |
| 11/04/2024 | 7.75p | 7.80p | 7.50p | 7.80p | 29216 |
| 10/04/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 1 |
| 09/04/2024 | 7.50p | 7.80p | 7.45p | 7.75p | 751315 |
| 08/04/2024 | 7.40p | 7.50p | 7.20p | 7.35p | 395732 |
| 05/04/2024 | 7.25p | 7.49p | 7.14p | 7.40p | 336907 |
| 04/04/2024 | 7.05p | 7.25p | 7.00p | 7.25p | 225789 |
| 03/04/2024 | 7.05p | 7.20p | 7.00p | 7.05p | 35439 |
| 02/04/2024 | 7.15p | 7.25p | 6.94p | 7.05p | 612155 |
| 28/03/2024 | 7.25p | 7.25p | 7.10p | 7.15p | 178386 |
| 27/03/2024 | 7.50p | 7.50p | 7.05p | 7.25p | 1108039 |
| 26/03/2024 | 7.55p | 7.70p | 7.35p | 7.55p | 829110 |
| 25/03/2024 | 8.60p | 8.60p | 7.50p | 7.55p | 1017064 |
| 22/03/2024 | 8.45p | 8.65p | 8.45p | 8.65p | 120037 |
| 21/03/2024 | 8.45p | 8.50p | 8.43p | 8.45p | 251002 |
| 20/03/2024 | 8.65p | 8.65p | 8.35p | 8.45p | 130538 |
| 19/03/2024 | 8.65p | 8.65p | 8.20p | 8.35p | 1059682 |
| 18/03/2024 | 8.65p | 8.76p | 8.60p | 8.65p | 201999 |
| 15/03/2024 | 8.65p | 8.75p | 8.65p | 8.65p | 211800 |
| 14/03/2024 | 8.65p | 8.65p | 8.50p | 8.65p | 50747 |
| 13/03/2024 | 8.60p | 8.65p | 8.51p | 8.65p | 200000 |
| 12/03/2024 | 8.65p | 8.65p | 8.30p | 8.45p | 155955 |
| 11/03/2024 | 8.90p | 9.00p | 8.50p | 8.65p | 353411 |
| 08/03/2024 | 8.20p | 8.70p | 8.10p | 8.50p | 928247 |
| 07/03/2024 | 9.60p | 10.00p | 8.05p | 8.20p | 741157 |
| 06/03/2024 | 10.10p | 10.30p | 9.63p | 9.65p | 314652 |
| 05/03/2024 | 10.10p | 10.30p | 9.99p | 10.10p | 19982 |
| 04/03/2024 | 10.10p | 10.30p | 10.10p | 10.10p | 40502 |
| 01/03/2024 | 10.30p | 10.30p | 10.00p | 10.10p | 498557 |
| 29/02/2024 | 10.25p | 10.40p | 10.12p | 10.30p | 187186 |
| 28/02/2024 | 9.75p | 10.25p | 9.72p | 10.25p | 1451243 |
| 27/02/2024 | 11.55p | 11.58p | 9.70p | 9.70p | 2740574 |
| 26/02/2024 | 12.60p | 13.44p | 11.50p | 11.70p | 2142123 |
| 23/02/2024 | 11.15p | 11.25p | 11.05p | 11.15p | 191434 |
| 22/02/2024 | 11.13p | 12.00p | 11.00p | 11.15p | 567245 |
| 21/02/2024 | 11.08p | 11.25p | 11.06p | 11.13p | 643722 |
| 20/02/2024 | 11.23p | 11.23p | 11.00p | 11.20p | 1957378 |
| 19/02/2024 | 10.55p | 12.00p | 10.55p | 11.23p | 2004218 |
| 16/02/2024 | 10.75p | 10.75p | 10.50p | 10.55p | 588155 |
| 15/02/2024 | 10.50p | 10.71p | 10.50p | 10.60p | 301028 |
| 14/02/2024 | 10.50p | 10.58p | 10.49p | 10.50p | 65668 |
| 13/02/2024 | 10.65p | 10.67p | 10.35p | 10.50p | 438606 |
| 12/02/2024 | 10.73p | 10.80p | 10.63p | 10.65p | 807292 |
| 09/02/2024 | 10.70p | 10.78p | 10.60p | 10.73p | 246607 |
| 08/02/2024 | 10.30p | 11.50p | 10.30p | 10.75p | 1346135 |
| 07/02/2024 | 10.40p | 10.50p | 10.20p | 10.35p | 523446 |
| 06/02/2024 | 9.85p | 10.39p | 9.85p | 10.20p | 608798 |
| 05/02/2024 | 9.85p | 10.00p | 9.85p | 9.85p | 37030 |
| 02/02/2024 | 10.15p | 10.70p | 9.75p | 9.85p | 450147 |
| 01/02/2024 | 10.10p | 10.40p | 10.02p | 10.10p | 59970 |
| 31/01/2024 | 10.05p | 10.40p | 9.90p | 10.10p | 210297 |
| 30/01/2024 | 10.10p | 10.15p | 9.70p | 9.95p | 417010 |
| 29/01/2024 | 10.25p | 10.40p | 10.05p | 10.10p | 1025260 |
| 26/01/2024 | 9.85p | 10.40p | 9.85p | 10.30p | 710271 |
| 25/01/2024 | 9.90p | 9.90p | 9.74p | 9.85p | 50052 |
| 24/01/2024 | 10.30p | 10.59p | 9.75p | 9.95p | 1688952 |
| 23/01/2024 | 9.65p | 10.50p | 9.65p | 10.35p | 2900894 |
| 22/01/2024 | 9.15p | 9.87p | 9.15p | 9.80p | 4366070 |
| 19/01/2024 | 8.95p | 9.50p | 8.95p | 9.20p | 515717 |
| 18/01/2024 | 8.85p | 9.00p | 8.80p | 8.95p | 1143159 |
| 17/01/2024 | 8.45p | 8.88p | 8.45p | 8.80p | 319307 |
| 16/01/2024 | 8.45p | 8.49p | 8.40p | 8.45p | 6104 |
| 15/01/2024 | 8.35p | 8.50p | 8.25p | 8.45p | 491280 |
| 12/01/2024 | 8.35p | 8.35p | 8.26p | 8.35p | 5800 |
| 11/01/2024 | 8.35p | 8.35p | 8.23p | 8.30p | 6625 |
| 10/01/2024 | 8.35p | 8.38p | 8.20p | 8.35p | 35388 |
*Close Price adjusted for both dividends and splits