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:
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Harvey Jones in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Card Factory (CARD) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Buy Hostelworld Group (HSW) by Berenberg
- Buy Next (NXT) by Berenberg
- Buy Abrdn (ABDN) by Citi
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Imperial Brands (IMB) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Aviva (AV.) by Goldman Sachs
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight National Grid (NG.) by Barclays
- Overweight Standard Life plc (SDLF) by JP Morgan
- Overweight Centrica (CNA) by JP Morgan
Falcon Oil & Gas Ltd. (FOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | 6.13p | 6.30p | 6.11p | 6.30p | 51796 |
| 31/07/2025 | 6.25p | 6.25p | 6.00p | 6.13p | 32787 |
| 30/07/2025 | 6.25p | 6.25p | 6.10p | 6.25p | 30000 |
| 29/07/2025 | 6.20p | 6.45p | 6.04p | 6.25p | 18042 |
| 28/07/2025 | 6.25p | 6.47p | 6.01p | 6.25p | 262950 |
| 25/07/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 12551 |
| 24/07/2025 | 6.60p | 6.64p | 6.25p | 6.25p | 90893 |
| 23/07/2025 | 6.60p | 6.60p | 6.30p | 6.60p | 122000 |
| 22/07/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 27528 |
| 21/07/2025 | 6.60p | 6.68p | 6.50p | 6.60p | 78936 |
| 18/07/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 72972 |
| 17/07/2025 | 6.60p | 6.60p | 6.52p | 6.55p | 113351 |
| 16/07/2025 | 6.75p | 6.75p | 6.50p | 6.60p | 132432 |
| 15/07/2025 | 6.75p | 6.93p | 6.67p | 6.75p | 16564 |
| 14/07/2025 | 6.75p | 7.29p | 6.67p | 6.75p | 1175762 |
| 11/07/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 91712 |
| 10/07/2025 | 6.60p | 6.60p | 6.60p | 6.60p | 10000 |
| 09/07/2025 | 6.60p | 6.60p | 6.53p | 6.60p | 0 |
| 08/07/2025 | 6.90p | 6.90p | 6.60p | 6.60p | 76536 |
| 07/07/2025 | 6.90p | 7.29p | 6.68p | 6.90p | 102902 |
| 04/07/2025 | 6.90p | 7.29p | 6.67p | 6.90p | 1289 |
| 03/07/2025 | 6.75p | 7.00p | 6.60p | 6.90p | 262461 |
| 02/07/2025 | 7.15p | 7.15p | 6.67p | 6.75p | 270931 |
| 01/07/2025 | 7.15p | 7.15p | 7.00p | 7.15p | 880 |
| 30/06/2025 | 7.15p | 7.30p | 7.00p | 7.15p | 158544 |
| 27/06/2025 | 7.80p | 7.84p | 7.00p | 7.15p | 123381 |
| 26/06/2025 | 7.80p | 7.84p | 7.65p | 7.80p | 62886 |
| 25/06/2025 | 7.80p | 7.84p | 7.60p | 7.80p | 40046 |
| 24/06/2025 | 7.80p | 8.00p | 7.60p | 7.80p | 126256 |
| 23/06/2025 | 7.80p | 7.85p | 7.60p | 7.80p | 173218 |
| 20/06/2025 | 7.80p | 7.94p | 7.51p | 7.70p | 514560 |
| 19/06/2025 | 7.75p | 7.99p | 7.60p | 7.80p | 271558 |
| 18/06/2025 | 7.75p | 8.40p | 7.70p | 7.75p | 744885 |
| 17/06/2025 | 7.38p | 7.95p | 7.00p | 7.65p | 1099345 |
| 16/06/2025 | 6.75p | 10.00p | 6.75p | 7.38p | 2651603 |
| 13/06/2025 | 6.70p | 7.00p | 6.40p | 6.60p | 96243 |
| 12/06/2025 | 6.50p | 6.50p | 6.00p | 6.50p | 13435 |
| 11/06/2025 | 6.50p | 6.80p | 6.31p | 6.50p | 191478 |
| 10/06/2025 | 6.50p | 6.85p | 6.01p | 6.50p | 307010 |
| 09/06/2025 | 6.50p | 7.00p | 6.20p | 6.50p | 60719 |
| 06/06/2025 | 6.50p | 6.90p | 6.10p | 6.50p | 91021 |
| 05/06/2025 | 6.75p | 7.00p | 6.42p | 6.50p | 345167 |
| 04/06/2025 | 6.25p | 7.50p | 6.20p | 6.75p | 671100 |
| 03/06/2025 | 6.25p | 6.50p | 6.05p | 6.50p | 125000 |
| 02/06/2025 | 6.25p | 6.43p | 6.25p | 6.25p | 7 |
| 30/05/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 51939 |
| 29/05/2025 | 6.25p | 6.40p | 6.00p | 6.25p | 36303 |
| 28/05/2025 | 6.25p | 6.44p | 6.00p | 6.25p | 259000 |
| 27/05/2025 | 5.75p | 6.50p | 5.73p | 6.25p | 327708 |
| 23/05/2025 | 5.75p | 5.95p | 5.73p | 5.75p | 12775 |
| 22/05/2025 | 5.75p | 5.95p | 5.60p | 5.75p | 278302 |
| 21/05/2025 | 5.50p | 5.75p | 5.20p | 5.75p | 312451 |
| 20/05/2025 | 5.50p | 5.50p | 5.30p | 5.30p | 294231 |
| 19/05/2025 | 5.40p | 5.66p | 5.34p | 5.50p | 102995 |
| 16/05/2025 | 5.40p | 5.40p | 5.32p | 5.40p | 19250 |
| 15/05/2025 | 5.55p | 5.55p | 5.30p | 5.40p | 218282 |
| 14/05/2025 | 5.50p | 5.75p | 5.30p | 5.55p | 216800 |
| 13/05/2025 | 5.45p | 5.60p | 5.16p | 5.50p | 121597 |
| 12/05/2025 | 5.45p | 5.60p | 5.10p | 5.45p | 62000 |
| 09/05/2025 | 5.75p | 5.85p | 5.35p | 5.75p | 308806 |
| 08/05/2025 | 5.75p | 5.75p | 5.55p | 5.75p | 24700 |
| 07/05/2025 | 5.75p | 5.87p | 5.50p | 5.75p | 104600 |
| 06/05/2025 | 5.75p | 6.00p | 5.55p | 5.75p | 43509 |
| 02/05/2025 | 5.75p | 5.75p | 5.56p | 5.75p | 25300 |
| 01/05/2025 | 5.75p | 5.89p | 5.51p | 5.75p | 40053 |
| 30/04/2025 | 6.25p | 6.25p | 5.50p | 5.75p | 162814 |
| 29/04/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 57839 |
| 28/04/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 67961 |
| 25/04/2025 | 6.25p | 6.43p | 6.00p | 6.25p | 56080 |
| 24/04/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 393 |
| 23/04/2025 | 6.25p | 6.50p | 6.17p | 6.25p | 67020 |
| 22/04/2025 | 6.75p | 6.95p | 6.25p | 6.25p | 127128 |
| 17/04/2025 | 6.75p | 6.75p | 6.56p | 6.75p | 256000 |
| 16/04/2025 | 6.75p | 6.95p | 6.55p | 6.75p | 355005 |
| 15/04/2025 | 6.63p | 7.00p | 6.56p | 6.75p | 136725 |
| 14/04/2025 | 5.88p | 6.75p | 5.88p | 6.75p | 362028 |
| 11/04/2025 | 5.75p | 5.98p | 5.55p | 5.88p | 72400 |
| 10/04/2025 | 5.85p | 5.85p | 5.50p | 5.75p | 26500 |
| 09/04/2025 | 5.75p | 5.75p | 5.72p | 5.75p | 0 |
| 08/04/2025 | 5.75p | 5.75p | 5.57p | 5.75p | 9625 |
| 07/04/2025 | 5.88p | 6.00p | 5.50p | 5.75p | 2021897 |
| 04/04/2025 | 6.20p | 6.40p | 5.75p | 5.88p | 80015 |
| 03/04/2025 | 6.20p | 6.23p | 6.07p | 6.20p | 113271 |
| 02/04/2025 | 6.20p | 6.24p | 6.06p | 6.20p | 144938 |
| 01/04/2025 | 6.20p | 6.20p | 6.15p | 6.20p | 0 |
| 31/03/2025 | 6.20p | 6.40p | 6.07p | 6.20p | 442349 |
| 28/03/2025 | 6.20p | 6.20p | 6.00p | 6.20p | 417700 |
| 27/03/2025 | 6.20p | 6.29p | 6.06p | 6.20p | 126200 |
| 26/03/2025 | 6.20p | 6.29p | 6.05p | 6.20p | 169207 |
| 25/03/2025 | 6.20p | 6.30p | 6.05p | 6.20p | 513473 |
| 24/03/2025 | 6.10p | 6.20p | 6.05p | 6.20p | 353445 |
| 21/03/2025 | 6.10p | 6.11p | 6.10p | 6.10p | 53347 |
| 20/03/2025 | 6.10p | 6.10p | 6.08p | 6.10p | 0 |
| 19/03/2025 | 6.25p | 6.50p | 5.95p | 6.10p | 181694 |
| 18/03/2025 | 5.75p | 6.50p | 5.75p | 6.25p | 279429 |
| 17/03/2025 | 5.75p | 6.00p | 5.75p | 5.75p | 7371 |
| 14/03/2025 | 5.38p | 6.00p | 5.38p | 5.75p | 441087 |
| 13/03/2025 | 5.38p | 5.39p | 5.35p | 5.38p | 0 |
| 12/03/2025 | 5.48p | 5.66p | 5.25p | 5.38p | 37137 |
| 11/03/2025 | 5.60p | 5.66p | 5.48p | 5.48p | 54925 |
| 10/03/2025 | 5.38p | 5.70p | 5.25p | 5.60p | 272989 |
| 07/03/2025 | 5.63p | 5.64p | 5.38p | 5.38p | 130388 |
| 06/03/2025 | 5.75p | 5.78p | 5.50p | 5.75p | 8002 |
| 05/03/2025 | 5.88p | 5.90p | 5.75p | 5.75p | 148553 |
| 04/03/2025 | 5.88p | 6.25p | 5.75p | 5.88p | 623000 |
| 03/03/2025 | 6.00p | 6.25p | 5.92p | 6.13p | 202670 |
| 28/02/2025 | 6.00p | 6.06p | 6.00p | 6.00p | 2312 |
| 27/02/2025 | 6.00p | 6.06p | 5.90p | 6.00p | 9437 |
| 26/02/2025 | 6.00p | 6.14p | 5.75p | 6.00p | 289993 |
| 25/02/2025 | 6.03p | 6.03p | 5.95p | 6.00p | 15000 |
| 24/02/2025 | 6.60p | 6.60p | 5.61p | 6.03p | 468079 |
| 21/02/2025 | 6.75p | 6.79p | 6.50p | 6.75p | 62160 |
| 20/02/2025 | 6.75p | 6.75p | 6.60p | 6.75p | 171236 |
| 19/02/2025 | 6.75p | 6.75p | 6.58p | 6.75p | 1526 |
| 18/02/2025 | 6.75p | 6.85p | 6.55p | 6.75p | 154057 |
| 17/02/2025 | 6.75p | 6.90p | 6.50p | 6.75p | 198290 |
| 14/02/2025 | 6.75p | 6.75p | 6.50p | 6.50p | 181665 |
| 13/02/2025 | 7.25p | 7.29p | 6.50p | 6.75p | 227880 |
| 12/02/2025 | 7.50p | 7.50p | 7.12p | 7.25p | 120485 |
| 11/02/2025 | 7.25p | 7.80p | 7.20p | 7.75p | 425159 |
| 10/02/2025 | 7.25p | 7.50p | 7.13p | 7.25p | 111542 |
| 07/02/2025 | 6.40p | 7.50p | 6.40p | 7.25p | 730245 |
| 06/02/2025 | 6.40p | 6.55p | 6.40p | 6.40p | 22718 |
| 05/02/2025 | 6.40p | 6.60p | 6.30p | 6.30p | 200782 |
| 04/02/2025 | 6.60p | 6.90p | 6.60p | 6.70p | 190257 |
| 03/02/2025 | 7.10p | 7.19p | 6.44p | 6.60p | 353706 |
| 31/01/2025 | 7.40p | 7.59p | 7.08p | 7.25p | 371497 |
| 30/01/2025 | 7.40p | 7.44p | 7.40p | 7.40p | 13280 |
| 29/01/2025 | 7.45p | 7.50p | 7.40p | 7.40p | 26519 |
| 28/01/2025 | 7.45p | 7.59p | 7.30p | 7.45p | 10821 |
| 27/01/2025 | 7.45p | 7.59p | 7.38p | 7.45p | 105233 |
| 24/01/2025 | 7.55p | 7.80p | 7.21p | 7.50p | 384154 |
| 23/01/2025 | 7.55p | 7.80p | 7.45p | 7.50p | 243840 |
| 22/01/2025 | 7.75p | 8.00p | 7.50p | 7.55p | 1242523 |
| 21/01/2025 | 8.05p | 8.09p | 7.68p | 7.80p | 532195 |
| 20/01/2025 | 7.70p | 8.45p | 7.60p | 8.10p | 880677 |
| 17/01/2025 | 6.65p | 8.00p | 6.65p | 7.65p | 1317153 |
| 16/01/2025 | 6.60p | 6.69p | 6.00p | 6.65p | 242000 |
| 15/01/2025 | 7.25p | 7.25p | 6.26p | 6.60p | 503131 |
| 14/01/2025 | 5.85p | 7.50p | 5.85p | 7.25p | 765787 |
| 13/01/2025 | 5.75p | 6.00p | 5.75p | 5.85p | 64993 |
| 10/01/2025 | 5.55p | 5.99p | 5.55p | 5.75p | 292377 |
| 09/01/2025 | 5.25p | 5.55p | 5.25p | 5.55p | 120000 |
| 08/01/2025 | 5.25p | 5.50p | 5.20p | 5.25p | 476589 |
| 07/01/2025 | 5.25p | 5.50p | 5.18p | 5.25p | 189606 |
| 06/01/2025 | 4.60p | 5.50p | 4.60p | 5.00p | 660130 |
| 03/01/2025 | 4.45p | 4.60p | 4.45p | 4.60p | 33396 |
| 02/01/2025 | 4.45p | 4.45p | 4.39p | 4.45p | 169999 |
| 31/12/2024 | 4.45p | 4.60p | 4.00p | 4.45p | 267881 |
| 30/12/2024 | 4.15p | 4.60p | 4.15p | 4.45p | 359258 |
| 27/12/2024 | 4.05p | 4.39p | 3.92p | 4.15p | 244535 |
| 24/12/2024 | 4.10p | 4.10p | 4.01p | 4.05p | 10000 |
| 23/12/2024 | 3.85p | 4.10p | 3.80p | 4.10p | 405973 |
| 20/12/2024 | 3.85p | 3.94p | 3.85p | 3.85p | 20000 |
| 19/12/2024 | 3.95p | 3.95p | 3.65p | 3.85p | 267532 |
| 18/12/2024 | 4.00p | 4.20p | 3.90p | 3.95p | 183850 |
| 17/12/2024 | 4.10p | 4.10p | 4.00p | 4.08p | 21180 |
| 16/12/2024 | 4.08p | 4.20p | 3.98p | 4.10p | 182397 |
| 13/12/2024 | 4.10p | 4.10p | 3.97p | 4.08p | 4100 |
| 12/12/2024 | 4.10p | 4.15p | 4.00p | 4.10p | 952738 |
| 11/12/2024 | 4.25p | 4.25p | 4.00p | 4.10p | 20000 |
| 10/12/2024 | 4.10p | 4.25p | 4.07p | 4.25p | 289701 |
| 09/12/2024 | 4.10p | 4.11p | 4.00p | 4.00p | 14075 |
| 06/12/2024 | 4.10p | 4.18p | 4.10p | 4.10p | 140000 |
| 05/12/2024 | 4.25p | 4.25p | 4.05p | 4.10p | 77968 |
| 04/12/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 55918 |
| 03/12/2024 | 4.25p | 4.28p | 4.00p | 4.25p | 178674 |
| 02/12/2024 | 4.25p | 4.32p | 4.13p | 4.25p | 161523 |
| 29/11/2024 | 4.25p | 4.32p | 4.00p | 4.25p | 47908 |
| 28/11/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 2224 |
| 27/11/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 26/11/2024 | 4.25p | 4.25p | 4.15p | 4.25p | 71429 |
| 25/11/2024 | 4.25p | 4.50p | 4.13p | 4.25p | 34724 |
| 22/11/2024 | 4.10p | 4.38p | 4.00p | 4.25p | 275188 |
| 21/11/2024 | 4.10p | 4.20p | 4.04p | 4.10p | 93387 |
| 20/11/2024 | 4.15p | 4.15p | 3.98p | 4.08p | 74201 |
| 19/11/2024 | 4.15p | 4.20p | 4.00p | 4.15p | 99267 |
| 18/11/2024 | 4.25p | 4.25p | 4.05p | 4.15p | 53425 |
| 15/11/2024 | 4.35p | 4.35p | 4.22p | 4.35p | 153404 |
| 14/11/2024 | 4.35p | 4.35p | 4.30p | 4.35p | 0 |
| 13/11/2024 | 4.40p | 4.40p | 4.20p | 4.30p | 343875 |
| 12/11/2024 | 4.40p | 4.56p | 4.33p | 4.50p | 173219 |
| 11/11/2024 | 4.40p | 4.60p | 4.25p | 4.40p | 62817 |
| 08/11/2024 | 4.30p | 4.40p | 4.20p | 4.40p | 133940 |
| 07/11/2024 | 4.55p | 4.55p | 4.21p | 4.30p | 114091 |
| 06/11/2024 | 4.50p | 4.55p | 4.40p | 4.55p | 362500 |
| 05/11/2024 | 4.50p | 4.50p | 4.49p | 4.50p | 1094 |
| 04/11/2024 | 4.70p | 4.79p | 4.27p | 4.50p | 67681 |
| 01/11/2024 | 4.70p | 4.70p | 4.25p | 4.70p | 95572 |
| 31/10/2024 | 4.70p | 4.70p | 4.51p | 4.70p | 110000 |
| 30/10/2024 | 4.70p | 4.73p | 4.70p | 4.70p | 0 |
| 29/10/2024 | 4.70p | 4.72p | 4.60p | 4.70p | 54225 |
| 28/10/2024 | 4.70p | 4.79p | 4.65p | 4.70p | 10332 |
| 25/10/2024 | 4.70p | 4.70p | 4.60p | 4.70p | 5039 |
| 24/10/2024 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 23/10/2024 | 4.70p | 4.70p | 4.63p | 4.70p | 20532 |
| 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 |
*Close Price adjusted for both dividends and splits