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 |
|---|---|---|---|---|---|
| 29/07/2015 | 7.25p | 7.25p | 6.50p | 6.75p | 496905 |
| 28/07/2015 | 7.63p | 7.63p | 7.00p | 7.25p | 135936 |
| 27/07/2015 | 7.75p | 7.95p | 7.25p | 7.63p | 147202 |
| 24/07/2015 | 7.75p | 7.92p | 7.75p | 7.75p | 5500 |
| 23/07/2015 | 7.75p | 7.85p | 7.75p | 7.75p | 108769 |
| 22/07/2015 | 7.75p | 7.85p | 7.50p | 7.75p | 158551 |
| 21/07/2015 | 7.88p | 7.90p | 7.50p | 7.75p | 111058 |
| 20/07/2015 | 8.00p | 8.00p | 7.75p | 7.88p | 217211 |
| 17/07/2015 | 8.25p | 8.25p | 8.00p | 8.13p | 249820 |
| 16/07/2015 | 8.25p | 8.27p | 8.00p | 8.25p | 269489 |
| 15/07/2015 | 8.13p | 8.42p | 7.90p | 8.25p | 585994 |
| 14/07/2015 | 8.13p | 8.18p | 8.00p | 8.13p | 182587 |
| 13/07/2015 | 8.38p | 8.45p | 8.13p | 8.13p | 102848 |
| 10/07/2015 | 8.50p | 8.75p | 8.38p | 8.38p | 213304 |
| 09/07/2015 | 8.50p | 8.75p | 8.30p | 8.50p | 32000 |
| 08/07/2015 | 8.50p | 8.65p | 8.37p | 8.50p | 122885 |
| 07/07/2015 | 8.75p | 9.00p | 8.29p | 8.50p | 116227 |
| 06/07/2015 | 9.63p | 9.69p | 8.80p | 9.13p | 554194 |
| 03/07/2015 | 9.63p | 10.00p | 9.63p | 9.63p | 219883 |
| 02/07/2015 | 9.50p | 10.25p | 9.50p | 9.63p | 420766 |
| 01/07/2015 | 8.63p | 9.72p | 8.63p | 9.50p | 577274 |
| 30/06/2015 | 8.13p | 8.63p | 8.13p | 8.63p | 197645 |
| 29/06/2015 | 8.00p | 8.30p | 7.80p | 8.13p | 192186 |
| 26/06/2015 | 8.00p | 8.05p | 7.85p | 8.00p | 21393 |
| 25/06/2015 | 8.38p | 8.38p | 7.80p | 8.00p | 342870 |
| 24/06/2015 | 8.38p | 8.50p | 8.33p | 8.38p | 270000 |
| 23/06/2015 | 8.38p | 8.44p | 8.33p | 8.38p | 224347 |
| 22/06/2015 | 8.38p | 8.38p | 8.30p | 8.38p | 50000 |
| 19/06/2015 | 8.50p | 8.55p | 8.25p | 8.38p | 236948 |
| 18/06/2015 | 8.50p | 8.55p | 8.26p | 8.50p | 18760 |
| 17/06/2015 | 8.63p | 8.67p | 8.50p | 8.50p | 235895 |
| 16/06/2015 | 9.13p | 9.13p | 8.30p | 8.63p | 843985 |
| 15/06/2015 | 9.75p | 9.90p | 9.10p | 9.13p | 289151 |
| 12/06/2015 | 10.13p | 10.15p | 9.50p | 9.75p | 303744 |
| 11/06/2015 | 9.88p | 10.00p | 9.82p | 9.88p | 150747 |
| 10/06/2015 | 9.88p | 9.94p | 9.88p | 9.88p | 7425 |
| 09/06/2015 | 9.88p | 10.00p | 9.80p | 9.88p | 173985 |
| 08/06/2015 | 9.63p | 10.00p | 9.55p | 10.00p | 587108 |
| 05/06/2015 | 9.50p | 9.63p | 9.38p | 9.63p | 183695 |
| 04/06/2015 | 9.50p | 9.54p | 9.35p | 9.50p | 57802 |
| 03/06/2015 | 9.63p | 9.63p | 9.31p | 9.50p | 120044 |
| 02/06/2015 | 9.63p | 9.65p | 9.50p | 9.63p | 219803 |
| 01/06/2015 | 9.75p | 9.88p | 9.53p | 9.63p | 136692 |
| 29/05/2015 | 9.63p | 10.50p | 9.56p | 9.75p | 756967 |
| 28/05/2015 | 9.50p | 9.80p | 9.40p | 9.63p | 168067 |
| 27/05/2015 | 9.25p | 9.50p | 9.25p | 9.50p | 42986 |
| 26/05/2015 | 9.75p | 9.75p | 8.60p | 9.25p | 732225 |
| 22/05/2015 | 9.75p | 9.75p | 9.51p | 9.75p | 34993 |
| 21/05/2015 | 10.00p | 10.00p | 9.50p | 9.75p | 306313 |
| 20/05/2015 | 10.25p | 10.35p | 9.93p | 10.00p | 271260 |
| 19/05/2015 | 10.38p | 10.75p | 10.25p | 10.25p | 533155 |
| 18/05/2015 | 10.13p | 10.75p | 9.85p | 10.38p | 465908 |
| 15/05/2015 | 10.13p | 10.25p | 9.63p | 10.13p | 804213 |
| 14/05/2015 | 10.25p | 10.66p | 10.13p | 10.13p | 758823 |
| 13/05/2015 | 9.63p | 10.50p | 9.60p | 10.25p | 663251 |
| 12/05/2015 | 9.75p | 10.00p | 9.60p | 9.75p | 767142 |
| 11/05/2015 | 9.25p | 10.70p | 9.25p | 10.00p | 2802966 |
| 08/05/2015 | 8.38p | 8.88p | 8.30p | 8.63p | 374074 |
| 07/05/2015 | 8.38p | 8.65p | 8.30p | 8.38p | 424761 |
| 06/05/2015 | 8.00p | 8.50p | 8.00p | 8.38p | 404492 |
| 05/05/2015 | 7.63p | 8.25p | 7.63p | 8.00p | 390696 |
| 01/05/2015 | 7.25p | 7.50p | 7.25p | 7.38p | 495914 |
| 30/04/2015 | 6.63p | 7.53p | 6.60p | 7.25p | 1055695 |
| 29/04/2015 | 6.13p | 6.75p | 6.13p | 6.63p | 1401884 |
| 28/04/2015 | 6.13p | 6.14p | 6.00p | 6.13p | 51417 |
| 27/04/2015 | 6.13p | 6.15p | 6.00p | 6.13p | 247500 |
| 24/04/2015 | 6.13p | 6.19p | 6.00p | 6.13p | 165489 |
| 23/04/2015 | 6.00p | 6.25p | 5.90p | 6.13p | 269035 |
| 22/04/2015 | 6.00p | 6.08p | 5.50p | 6.00p | 29264 |
| 21/04/2015 | 6.00p | 6.20p | 5.84p | 6.00p | 159608 |
| 20/04/2015 | 5.75p | 6.20p | 5.75p | 6.00p | 137580 |
| 17/04/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 404657 |
| 16/04/2015 | 5.75p | 6.00p | 5.71p | 5.75p | 66045 |
| 15/04/2015 | 5.75p | 6.00p | 5.66p | 5.75p | 650612 |
| 14/04/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 50000 |
| 13/04/2015 | 5.75p | 5.98p | 5.50p | 5.75p | 58704 |
| 10/04/2015 | 5.50p | 6.25p | 5.50p | 5.75p | 879054 |
| 09/04/2015 | 5.38p | 5.50p | 5.36p | 5.50p | 142190 |
| 08/04/2015 | 5.38p | 5.50p | 5.38p | 5.38p | 197311 |
| 07/04/2015 | 5.25p | 5.43p | 5.11p | 5.38p | 164645 |
| 02/04/2015 | 5.25p | 5.35p | 5.00p | 5.25p | 359050 |
| 01/04/2015 | 5.25p | 5.32p | 5.25p | 5.25p | 7290 |
| 31/03/2015 | 5.38p | 5.38p | 5.25p | 5.25p | 36000 |
| 30/03/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 49500 |
| 27/03/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 15703 |
| 26/03/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 99731 |
| 25/03/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 20454 |
| 24/03/2015 | 5.50p | 5.50p | 5.26p | 5.38p | 30000 |
| 23/03/2015 | 5.50p | 5.50p | 5.26p | 5.50p | 199227 |
| 20/03/2015 | 5.50p | 5.50p | 5.26p | 5.50p | 91530 |
| 19/03/2015 | 5.38p | 5.50p | 5.25p | 5.50p | 55736 |
| 18/03/2015 | 5.63p | 5.63p | 5.25p | 5.38p | 167221 |
| 17/03/2015 | 5.63p | 5.65p | 4.78p | 5.63p | 216698 |
| 16/03/2015 | 5.63p | 5.63p | 5.51p | 5.63p | 25000 |
| 13/03/2015 | 5.63p | 5.65p | 5.63p | 5.63p | 87610 |
| 12/03/2015 | 5.63p | 5.65p | 5.63p | 5.63p | 8283 |
| 11/03/2015 | 5.63p | 5.68p | 5.63p | 5.63p | 24514 |
| 10/03/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 293187 |
| 09/03/2015 | 5.75p | 5.88p | 5.55p | 5.75p | 223965 |
| 06/03/2015 | 5.75p | 5.75p | 5.61p | 5.75p | 25000 |
| 05/03/2015 | 5.75p | 5.90p | 5.50p | 5.75p | 216670 |
| 04/03/2015 | 5.75p | 5.82p | 5.60p | 5.75p | 326202 |
| 03/03/2015 | 5.75p | 5.80p | 5.75p | 5.75p | 11199 |
| 02/03/2015 | 5.75p | 6.00p | 5.75p | 5.75p | 4458 |
| 27/02/2015 | 5.75p | 5.97p | 5.72p | 5.75p | 45350 |
| 26/02/2015 | 5.75p | 5.98p | 5.75p | 5.75p | 83412 |
| 25/02/2015 | 5.75p | 5.97p | 5.70p | 5.75p | 121337 |
| 24/02/2015 | 5.75p | 5.98p | 5.50p | 5.75p | 140253 |
| 23/02/2015 | 5.75p | 5.98p | 5.50p | 5.75p | 495974 |
| 20/02/2015 | 5.88p | 6.00p | 5.63p | 5.75p | 521157 |
| 19/02/2015 | 6.00p | 6.00p | 5.50p | 5.88p | 163327 |
| 18/02/2015 | 6.00p | 6.08p | 5.81p | 6.00p | 120937 |
| 17/02/2015 | 6.00p | 6.25p | 6.00p | 6.00p | 77055 |
| 16/02/2015 | 6.00p | 6.10p | 5.75p | 6.00p | 29398 |
| 13/02/2015 | 5.88p | 6.25p | 5.83p | 6.00p | 324423 |
| 12/02/2015 | 5.88p | 5.95p | 5.80p | 5.88p | 205081 |
| 11/02/2015 | 6.00p | 6.15p | 5.85p | 5.88p | 446153 |
| 10/02/2015 | 6.00p | 6.08p | 5.81p | 6.00p | 321517 |
| 09/02/2015 | 6.00p | 6.03p | 5.78p | 6.00p | 135423 |
| 06/02/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 56927 |
| 05/02/2015 | 6.13p | 6.19p | 5.80p | 6.00p | 409915 |
| 04/02/2015 | 5.75p | 6.25p | 5.75p | 6.13p | 409415 |
| 03/02/2015 | 5.63p | 5.80p | 5.63p | 5.75p | 54884 |
| 02/02/2015 | 5.63p | 5.80p | 5.40p | 5.63p | 153933 |
| 30/01/2015 | 5.63p | 5.63p | 5.40p | 5.63p | 72875 |
| 29/01/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 28/01/2015 | 5.63p | 5.82p | 5.31p | 5.63p | 91648 |
| 27/01/2015 | 5.50p | 5.95p | 5.31p | 5.63p | 94185 |
| 26/01/2015 | 5.75p | 5.88p | 5.50p | 5.50p | 97059 |
| 23/01/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 38000 |
| 22/01/2015 | 6.25p | 6.40p | 6.00p | 6.13p | 147990 |
| 21/01/2015 | 5.88p | 6.49p | 5.81p | 6.25p | 228704 |
| 20/01/2015 | 5.75p | 6.00p | 5.50p | 5.88p | 620450 |
| 19/01/2015 | 5.75p | 5.88p | 5.50p | 5.75p | 943961 |
| 16/01/2015 | 5.75p | 5.75p | 5.71p | 5.75p | 26100 |
| 15/01/2015 | 5.63p | 5.75p | 5.63p | 5.75p | 0 |
| 14/01/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 168558 |
| 13/01/2015 | 5.88p | 5.98p | 5.75p | 5.75p | 58562 |
| 12/01/2015 | 5.75p | 6.00p | 5.75p | 5.88p | 68068 |
| 09/01/2015 | 5.75p | 5.99p | 5.65p | 5.88p | 151919 |
| 08/01/2015 | 5.50p | 5.65p | 5.40p | 5.63p | 285727 |
| 07/01/2015 | 5.50p | 5.63p | 5.50p | 5.50p | 170000 |
| 06/01/2015 | 5.50p | 5.67p | 5.36p | 5.50p | 148947 |
| 05/01/2015 | 5.50p | 5.67p | 5.33p | 5.50p | 638905 |
| 02/01/2015 | 5.50p | 5.50p | 5.31p | 5.50p | 227753 |
| 31/12/2014 | 5.50p | 5.65p | 5.31p | 5.50p | 37679 |
| 30/12/2014 | 5.50p | 5.73p | 5.31p | 5.50p | 15900 |
| 29/12/2014 | 5.50p | 5.70p | 5.27p | 5.50p | 172401 |
| 24/12/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 10000 |
| 23/12/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 74679 |
| 22/12/2014 | 5.50p | 5.75p | 5.26p | 5.63p | 174051 |
| 19/12/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/12/2014 | 5.38p | 5.38p | 5.25p | 5.38p | 68300 |
| 17/12/2014 | 5.38p | 5.40p | 5.25p | 5.38p | 95375 |
| 16/12/2014 | 5.50p | 5.50p | 5.25p | 5.38p | 24191 |
| 15/12/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 10000 |
| 12/12/2014 | 5.63p | 5.63p | 5.25p | 5.50p | 24620 |
| 11/12/2014 | 5.75p | 5.75p | 5.25p | 5.63p | 177368 |
| 10/12/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 44091 |
| 09/12/2014 | 5.88p | 6.00p | 5.50p | 5.75p | 202762 |
| 08/12/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 55398 |
| 05/12/2014 | 5.88p | 5.95p | 5.75p | 5.88p | 116126 |
| 04/12/2014 | 5.88p | 5.88p | 5.63p | 5.88p | 332643 |
| 03/12/2014 | 5.88p | 5.98p | 5.88p | 5.88p | 8000 |
| 02/12/2014 | 6.00p | 6.00p | 5.75p | 5.88p | 308194 |
| 01/12/2014 | 6.13p | 6.13p | 5.80p | 6.00p | 449776 |
| 28/11/2014 | 6.13p | 6.25p | 6.00p | 6.13p | 644247 |
| 27/11/2014 | 6.13p | 6.40p | 6.00p | 6.25p | 237095 |
| 26/11/2014 | 6.38p | 6.40p | 6.00p | 6.13p | 53639 |
| 25/11/2014 | 6.88p | 6.88p | 6.38p | 6.38p | 164145 |
| 24/11/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 57962 |
| 21/11/2014 | 6.88p | 6.88p | 6.80p | 6.88p | 3926 |
| 20/11/2014 | 7.00p | 7.11p | 6.86p | 6.88p | 227641 |
| 19/11/2014 | 7.00p | 7.10p | 6.86p | 7.00p | 67636 |
| 18/11/2014 | 7.00p | 7.00p | 6.86p | 7.00p | 11434 |
| 17/11/2014 | 7.00p | 7.15p | 6.85p | 7.00p | 155289 |
| 14/11/2014 | 6.85p | 7.00p | 6.84p | 7.00p | 485012 |
| 13/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/11/2014 | 7.00p | 7.19p | 6.86p | 7.00p | 27000 |
| 11/11/2014 | 7.25p | 7.25p | 7.00p | 7.00p | 251000 |
| 10/11/2014 | 7.00p | 7.39p | 7.00p | 7.25p | 159889 |
| 07/11/2014 | 7.00p | 7.24p | 6.85p | 7.00p | 392253 |
| 06/11/2014 | 7.00p | 7.15p | 6.90p | 7.00p | 204505 |
| 05/11/2014 | 7.00p | 7.00p | 6.87p | 7.00p | 20000 |
| 04/11/2014 | 7.00p | 7.15p | 6.75p | 7.00p | 1733776 |
| 03/11/2014 | 7.00p | 7.25p | 6.81p | 7.00p | 264714 |
| 31/10/2014 | 7.00p | 7.15p | 7.00p | 7.00p | 787500 |
| 30/10/2014 | 6.88p | 7.15p | 6.88p | 7.00p | 1591883 |
| 29/10/2014 | 6.88p | 6.88p | 6.50p | 6.75p | 551994 |
| 28/10/2014 | 6.88p | 7.00p | 6.75p | 6.88p | 60194 |
| 27/10/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 22985 |
| 24/10/2014 | 6.88p | 6.90p | 6.75p | 6.88p | 39452 |
| 23/10/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 200611 |
| 22/10/2014 | 7.00p | 7.05p | 6.78p | 6.88p | 112707 |
| 21/10/2014 | 7.00p | 7.00p | 6.78p | 7.00p | 1661 |
| 20/10/2014 | 7.00p | 7.15p | 6.50p | 7.00p | 128187 |
| 17/10/2014 | 6.88p | 7.00p | 6.76p | 7.00p | 3536 |
| 16/10/2014 | 7.00p | 7.00p | 6.50p | 6.88p | 1233833 |
| 15/10/2014 | 7.75p | 7.75p | 7.00p | 7.00p | 141844 |
| 14/10/2014 | 7.75p | 7.88p | 7.75p | 7.75p | 698 |
*Close Price adjusted for both dividends and splits