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
Falcon Oil & Gas Ltd. (FOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/02/2017 | 13.88p | 13.90p | 12.94p | 13.50p | 1196000 |
| 23/02/2017 | 13.88p | 14.50p | 12.75p | 13.88p | 6427249 |
| 22/02/2017 | 15.25p | 15.50p | 13.50p | 14.38p | 3191899 |
| 21/02/2017 | 14.88p | 18.40p | 14.50p | 15.13p | 8002122 |
| 20/02/2017 | 14.75p | 15.38p | 13.15p | 15.00p | 5155470 |
| 17/02/2017 | 11.63p | 17.50p | 11.55p | 15.50p | 16074411 |
| 16/02/2017 | 8.50p | 11.89p | 8.27p | 11.38p | 11462722 |
| 15/02/2017 | 5.88p | 8.75p | 5.75p | 8.50p | 12018904 |
| 14/02/2017 | 5.38p | 5.38p | 5.25p | 5.25p | 393965 |
| 13/02/2017 | 5.50p | 5.50p | 5.25p | 5.38p | 514957 |
| 10/02/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 127180 |
| 09/02/2017 | 5.75p | 5.75p | 5.50p | 5.50p | 467269 |
| 08/02/2017 | 5.88p | 5.90p | 5.68p | 5.75p | 1100000 |
| 07/02/2017 | 5.88p | 5.98p | 5.65p | 5.88p | 149767 |
| 06/02/2017 | 5.88p | 5.98p | 5.65p | 5.88p | 269307 |
| 03/02/2017 | 5.88p | 5.99p | 5.65p | 5.88p | 167373 |
| 02/02/2017 | 5.75p | 6.18p | 5.60p | 5.88p | 127816 |
| 01/02/2017 | 5.75p | 5.88p | 5.65p | 5.75p | 25827 |
| 31/01/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/01/2017 | 5.75p | 6.00p | 5.60p | 5.75p | 197241 |
| 27/01/2017 | 5.75p | 5.85p | 5.60p | 5.75p | 62649 |
| 26/01/2017 | 5.75p | 5.90p | 5.51p | 5.75p | 614146 |
| 25/01/2017 | 5.75p | 5.90p | 5.65p | 5.75p | 56907 |
| 24/01/2017 | 5.75p | 5.80p | 5.65p | 5.75p | 36222 |
| 23/01/2017 | 5.63p | 5.95p | 5.60p | 5.75p | 344173 |
| 20/01/2017 | 5.63p | 5.73p | 5.56p | 5.63p | 281071 |
| 19/01/2017 | 5.88p | 5.95p | 5.63p | 5.63p | 517425 |
| 18/01/2017 | 5.88p | 5.90p | 5.75p | 5.88p | 400438 |
| 17/01/2017 | 5.88p | 5.88p | 5.70p | 5.88p | 60000 |
| 16/01/2017 | 5.88p | 6.35p | 5.80p | 5.88p | 325070 |
| 13/01/2017 | 5.75p | 5.95p | 5.75p | 5.88p | 537648 |
| 12/01/2017 | 6.00p | 6.00p | 5.50p | 5.75p | 627017 |
| 11/01/2017 | 6.13p | 6.13p | 5.76p | 6.00p | 225958 |
| 10/01/2017 | 6.25p | 6.47p | 5.94p | 6.13p | 639067 |
| 09/01/2017 | 5.88p | 6.41p | 5.85p | 6.25p | 1428139 |
| 06/01/2017 | 5.63p | 5.95p | 5.45p | 5.75p | 174674 |
| 05/01/2017 | 5.63p | 5.85p | 5.40p | 5.63p | 17000 |
| 04/01/2017 | 5.38p | 5.63p | 5.13p | 5.63p | 537043 |
| 03/01/2017 | 5.25p | 5.38p | 5.25p | 5.38p | 518630 |
| 30/12/2016 | 5.00p | 5.25p | 5.00p | 5.25p | 60906 |
| 29/12/2016 | 4.88p | 4.92p | 4.88p | 4.88p | 47318 |
| 28/12/2016 | 4.88p | 4.88p | 4.86p | 4.88p | 71500 |
| 23/12/2016 | 4.88p | 4.98p | 4.88p | 4.88p | 4223 |
| 22/12/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 249262 |
| 21/12/2016 | 5.13p | 5.15p | 4.80p | 5.00p | 179283 |
| 20/12/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 211053 |
| 19/12/2016 | 5.13p | 5.20p | 5.00p | 5.13p | 469496 |
| 16/12/2016 | 5.13p | 5.20p | 5.00p | 5.13p | 194760 |
| 15/12/2016 | 5.13p | 5.18p | 5.05p | 5.13p | 114959 |
| 14/12/2016 | 5.13p | 5.20p | 5.13p | 5.13p | 240 |
| 13/12/2016 | 5.13p | 5.23p | 5.00p | 5.13p | 164259 |
| 12/12/2016 | 5.00p | 5.25p | 5.00p | 5.13p | 331226 |
| 09/12/2016 | 4.63p | 5.00p | 4.50p | 5.00p | 53215 |
| 08/12/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 112286 |
| 07/12/2016 | 4.63p | 4.65p | 4.50p | 4.63p | 56050 |
| 06/12/2016 | 4.63p | 4.70p | 4.63p | 4.63p | 42426 |
| 05/12/2016 | 4.88p | 4.88p | 4.50p | 4.63p | 514139 |
| 02/12/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 80000 |
| 01/12/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 54648 |
| 30/11/2016 | 4.88p | 5.00p | 4.75p | 4.88p | 399782 |
| 29/11/2016 | 4.88p | 4.93p | 4.78p | 4.88p | 179300 |
| 28/11/2016 | 4.88p | 4.94p | 4.77p | 4.88p | 228708 |
| 25/11/2016 | 4.88p | 4.95p | 4.75p | 4.88p | 49703 |
| 24/11/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 38634 |
| 23/11/2016 | 4.88p | 4.90p | 4.75p | 4.88p | 160075 |
| 22/11/2016 | 5.00p | 5.00p | 4.77p | 4.88p | 201833 |
| 21/11/2016 | 5.00p | 5.25p | 4.77p | 5.00p | 598355 |
| 18/11/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/11/2016 | 5.00p | 5.20p | 5.00p | 5.00p | 22663 |
| 16/11/2016 | 4.88p | 5.00p | 4.80p | 5.00p | 189406 |
| 15/11/2016 | 4.88p | 4.95p | 4.88p | 4.88p | 437305 |
| 14/11/2016 | 4.88p | 4.95p | 4.75p | 4.88p | 167376 |
| 11/11/2016 | 4.88p | 4.88p | 4.80p | 4.88p | 62000 |
| 10/11/2016 | 4.88p | 5.00p | 4.80p | 4.88p | 679107 |
| 09/11/2016 | 4.88p | 4.90p | 4.75p | 4.88p | 551234 |
| 08/11/2016 | 4.88p | 4.90p | 4.82p | 4.88p | 485145 |
| 07/11/2016 | 5.00p | 5.00p | 4.80p | 4.88p | 754515 |
| 04/11/2016 | 5.13p | 5.15p | 4.75p | 5.00p | 602442 |
| 03/11/2016 | 5.13p | 5.13p | 4.80p | 5.13p | 1085000 |
| 02/11/2016 | 5.13p | 5.15p | 4.88p | 5.13p | 1066000 |
| 01/11/2016 | 5.25p | 5.25p | 4.63p | 5.13p | 2030415 |
| 31/10/2016 | 5.25p | 5.25p | 5.03p | 5.25p | 151756 |
| 28/10/2016 | 5.25p | 5.35p | 5.25p | 5.25p | 15757 |
| 27/10/2016 | 5.25p | 5.50p | 5.00p | 5.25p | 3221115 |
| 26/10/2016 | 5.38p | 5.38p | 5.00p | 5.25p | 796641 |
| 25/10/2016 | 5.50p | 5.60p | 5.15p | 5.38p | 441059 |
| 24/10/2016 | 5.50p | 5.75p | 5.45p | 5.50p | 284289 |
| 21/10/2016 | 5.50p | 5.73p | 5.40p | 5.50p | 151788 |
| 20/10/2016 | 5.25p | 5.75p | 5.20p | 5.50p | 386374 |
| 19/10/2016 | 5.00p | 5.63p | 5.00p | 5.25p | 1162946 |
| 18/10/2016 | 5.38p | 5.38p | 4.84p | 5.00p | 656017 |
| 17/10/2016 | 5.38p | 5.70p | 5.25p | 5.38p | 1121643 |
| 14/10/2016 | 5.13p | 5.65p | 5.13p | 5.38p | 1363412 |
| 13/10/2016 | 4.50p | 5.20p | 4.13p | 5.13p | 2304763 |
| 12/10/2016 | 4.38p | 4.70p | 4.05p | 4.25p | 1731969 |
| 11/10/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 114450 |
| 10/10/2016 | 4.25p | 4.28p | 3.85p | 4.13p | 371175 |
| 07/10/2016 | 4.25p | 4.35p | 4.07p | 4.25p | 327517 |
| 06/10/2016 | 4.25p | 4.38p | 4.07p | 4.25p | 286291 |
| 05/10/2016 | 4.50p | 4.50p | 4.25p | 4.25p | 178785 |
| 04/10/2016 | 4.50p | 4.50p | 4.28p | 4.50p | 173032 |
| 03/10/2016 | 4.50p | 4.75p | 4.28p | 4.50p | 212302 |
| 30/09/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 529766 |
| 29/09/2016 | 4.75p | 4.81p | 4.25p | 4.50p | 883858 |
| 28/09/2016 | 4.25p | 4.25p | 4.22p | 4.25p | 215000 |
| 27/09/2016 | 4.25p | 4.25p | 4.23p | 4.25p | 173922 |
| 26/09/2016 | 4.25p | 4.50p | 4.10p | 4.25p | 422778 |
| 23/09/2016 | 4.25p | 4.85p | 4.05p | 4.25p | 571541 |
| 22/09/2016 | 4.50p | 4.50p | 4.05p | 4.25p | 1044780 |
| 21/09/2016 | 4.50p | 4.58p | 4.30p | 4.50p | 543104 |
| 20/09/2016 | 4.38p | 4.63p | 4.25p | 4.63p | 1981668 |
| 19/09/2016 | 4.25p | 4.50p | 4.25p | 4.38p | 917592 |
| 16/09/2016 | 4.13p | 4.30p | 3.75p | 4.25p | 2856106 |
| 15/09/2016 | 4.75p | 4.75p | 3.50p | 4.13p | 11670683 |
| 14/09/2016 | 5.63p | 5.75p | 4.60p | 4.75p | 4760776 |
| 13/09/2016 | 5.50p | 5.60p | 5.37p | 5.50p | 357966 |
| 12/09/2016 | 5.50p | 5.70p | 5.33p | 5.50p | 1682022 |
| 09/09/2016 | 5.50p | 5.69p | 5.38p | 5.50p | 404802 |
| 08/09/2016 | 5.50p | 5.75p | 5.38p | 5.50p | 1066515 |
| 07/09/2016 | 5.63p | 5.70p | 5.38p | 5.50p | 714730 |
| 06/09/2016 | 5.38p | 5.65p | 5.33p | 5.63p | 1150513 |
| 05/09/2016 | 5.50p | 5.70p | 5.13p | 5.38p | 672075 |
| 02/09/2016 | 5.75p | 5.80p | 5.30p | 5.50p | 1868383 |
| 01/09/2016 | 5.88p | 5.95p | 5.57p | 5.75p | 901022 |
| 31/08/2016 | 5.75p | 5.97p | 5.71p | 5.88p | 760868 |
| 30/08/2016 | 6.25p | 6.25p | 5.65p | 5.75p | 1360709 |
| 26/08/2016 | 6.38p | 6.38p | 5.80p | 6.25p | 1906609 |
| 25/08/2016 | 6.75p | 6.75p | 6.25p | 6.38p | 750285 |
| 24/08/2016 | 6.75p | 6.85p | 6.50p | 6.75p | 867079 |
| 23/08/2016 | 6.88p | 6.95p | 6.50p | 6.75p | 1108106 |
| 22/08/2016 | 6.63p | 7.24p | 6.55p | 6.88p | 2400777 |
| 19/08/2016 | 6.63p | 7.00p | 6.08p | 6.63p | 1962743 |
| 18/08/2016 | 6.13p | 6.92p | 5.75p | 6.63p | 2619364 |
| 17/08/2016 | 6.75p | 6.95p | 6.00p | 6.13p | 1544977 |
| 16/08/2016 | 7.00p | 7.00p | 6.53p | 6.75p | 390497 |
| 15/08/2016 | 6.50p | 7.31p | 6.50p | 7.00p | 840017 |
| 12/08/2016 | 6.13p | 7.25p | 6.10p | 6.50p | 3740476 |
| 11/08/2016 | 5.38p | 6.50p | 5.29p | 6.13p | 3384333 |
| 10/08/2016 | 5.38p | 5.45p | 5.29p | 5.38p | 283035 |
| 09/08/2016 | 5.38p | 5.45p | 5.29p | 5.38p | 248146 |
| 08/08/2016 | 5.38p | 5.45p | 5.28p | 5.38p | 668609 |
| 05/08/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 36584 |
| 04/08/2016 | 5.38p | 5.42p | 5.38p | 5.38p | 232211 |
| 03/08/2016 | 5.38p | 5.43p | 5.25p | 5.38p | 370347 |
| 02/08/2016 | 5.38p | 5.50p | 5.25p | 5.38p | 499734 |
| 01/08/2016 | 5.38p | 5.39p | 5.28p | 5.38p | 374204 |
| 29/07/2016 | 5.50p | 5.55p | 5.25p | 5.38p | 959731 |
| 28/07/2016 | 5.50p | 5.60p | 5.25p | 5.50p | 334321 |
| 27/07/2016 | 5.88p | 5.88p | 5.50p | 5.50p | 498872 |
| 26/07/2016 | 5.88p | 5.88p | 5.60p | 5.88p | 784862 |
| 25/07/2016 | 6.13p | 6.16p | 5.77p | 5.88p | 291402 |
| 22/07/2016 | 5.75p | 6.00p | 5.50p | 5.88p | 1005367 |
| 21/07/2016 | 5.75p | 6.00p | 5.50p | 5.75p | 1654859 |
| 20/07/2016 | 5.75p | 6.00p | 5.50p | 6.00p | 949898 |
| 19/07/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 630059 |
| 18/07/2016 | 6.00p | 6.00p | 5.50p | 5.75p | 355773 |
| 15/07/2016 | 5.88p | 6.00p | 5.80p | 6.00p | 530000 |
| 14/07/2016 | 5.88p | 5.90p | 5.75p | 5.88p | 428815 |
| 13/07/2016 | 6.13p | 6.13p | 5.61p | 5.75p | 834336 |
| 12/07/2016 | 6.25p | 6.25p | 6.00p | 6.13p | 894877 |
| 11/07/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 115451 |
| 08/07/2016 | 6.38p | 6.38p | 6.13p | 6.25p | 537369 |
| 07/07/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 84880 |
| 06/07/2016 | 6.38p | 6.73p | 6.25p | 6.38p | 639015 |
| 05/07/2016 | 6.25p | 6.35p | 6.10p | 6.25p | 327417 |
| 04/07/2016 | 6.25p | 6.35p | 6.08p | 6.25p | 392333 |
| 01/07/2016 | 6.25p | 6.35p | 6.09p | 6.25p | 291148 |
| 30/06/2016 | 6.25p | 6.50p | 6.08p | 6.25p | 370032 |
| 29/06/2016 | 6.25p | 6.44p | 6.15p | 6.25p | 191995 |
| 28/06/2016 | 5.75p | 6.25p | 5.75p | 6.25p | 238334 |
| 27/06/2016 | 6.00p | 6.25p | 5.65p | 5.75p | 404749 |
| 24/06/2016 | 6.00p | 6.50p | 5.90p | 6.13p | 681237 |
| 23/06/2016 | 6.38p | 6.50p | 6.30p | 6.38p | 499214 |
| 22/06/2016 | 6.50p | 6.55p | 6.13p | 6.38p | 434361 |
| 21/06/2016 | 6.38p | 6.70p | 6.30p | 6.50p | 519897 |
| 20/06/2016 | 6.13p | 6.45p | 6.03p | 6.25p | 764053 |
| 17/06/2016 | 7.00p | 7.23p | 6.13p | 6.13p | 979650 |
| 16/06/2016 | 7.38p | 7.50p | 6.80p | 7.00p | 775893 |
| 15/06/2016 | 7.63p | 7.63p | 7.52p | 7.63p | 227908 |
| 14/06/2016 | 7.63p | 7.63p | 7.50p | 7.63p | 330713 |
| 13/06/2016 | 7.63p | 7.70p | 7.53p | 7.63p | 213084 |
| 10/06/2016 | 7.88p | 7.88p | 7.63p | 7.63p | 205849 |
| 09/06/2016 | 7.88p | 7.98p | 7.88p | 7.88p | 450240 |
| 08/06/2016 | 8.13p | 8.15p | 7.76p | 7.88p | 361021 |
| 07/06/2016 | 8.25p | 8.50p | 8.10p | 8.13p | 715027 |
| 06/06/2016 | 8.75p | 8.80p | 8.01p | 8.25p | 375290 |
| 03/06/2016 | 8.13p | 8.97p | 7.96p | 8.75p | 606780 |
| 02/06/2016 | 8.13p | 8.28p | 7.95p | 8.13p | 81218 |
| 01/06/2016 | 8.13p | 8.35p | 7.75p | 8.13p | 214966 |
| 31/05/2016 | 8.13p | 8.38p | 7.75p | 7.75p | 99489 |
| 27/05/2016 | 7.75p | 8.38p | 7.75p | 8.13p | 383393 |
| 26/05/2016 | 7.75p | 7.95p | 7.55p | 7.75p | 302645 |
| 25/05/2016 | 7.75p | 7.95p | 7.50p | 7.75p | 352990 |
| 24/05/2016 | 8.25p | 8.25p | 7.51p | 7.75p | 779305 |
| 23/05/2016 | 8.38p | 8.38p | 8.00p | 8.25p | 173210 |
| 20/05/2016 | 8.50p | 8.63p | 8.25p | 8.63p | 309584 |
| 19/05/2016 | 8.50p | 8.62p | 8.33p | 8.50p | 373062 |
| 18/05/2016 | 8.50p | 8.73p | 8.46p | 8.50p | 245139 |
| 17/05/2016 | 8.38p | 8.50p | 8.25p | 8.50p | 743852 |
| 16/05/2016 | 8.50p | 8.73p | 8.25p | 8.38p | 516359 |
*Close Price adjusted for both dividends and splits