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 |
|---|---|---|---|---|---|
| 10/08/2022 | 7.55p | 7.86p | 7.52p | 7.75p | 547320 |
| 09/08/2022 | 7.61p | 7.77p | 7.52p | 7.55p | 482431 |
| 08/08/2022 | 7.66p | 7.77p | 7.52p | 7.61p | 200038 |
| 05/08/2022 | 7.55p | 7.66p | 7.50p | 7.66p | 93321 |
| 04/08/2022 | 7.70p | 7.70p | 7.55p | 7.55p | 55000 |
| 03/08/2022 | 7.70p | 7.70p | 7.60p | 7.70p | 71391 |
| 02/08/2022 | 7.70p | 7.75p | 7.62p | 7.70p | 130785 |
| 01/08/2022 | 7.65p | 7.70p | 7.57p | 7.70p | 48931 |
| 29/07/2022 | 7.65p | 7.74p | 7.56p | 7.65p | 320797 |
| 28/07/2022 | 7.65p | 7.74p | 7.50p | 7.65p | 424680 |
| 27/07/2022 | 7.65p | 7.80p | 7.58p | 7.65p | 189854 |
| 26/07/2022 | 7.65p | 7.65p | 7.59p | 7.65p | 92473 |
| 25/07/2022 | 7.65p | 7.65p | 7.53p | 7.65p | 189779 |
| 22/07/2022 | 7.65p | 7.65p | 7.50p | 7.65p | 1113364 |
| 21/07/2022 | 7.65p | 7.80p | 7.53p | 7.65p | 358294 |
| 20/07/2022 | 7.65p | 7.80p | 7.53p | 7.60p | 616974 |
| 19/07/2022 | 7.60p | 7.65p | 7.50p | 7.60p | 341635 |
| 18/07/2022 | 7.65p | 7.65p | 7.60p | 7.60p | 359382 |
| 15/07/2022 | 8.25p | 8.40p | 7.60p | 7.70p | 2832782 |
| 14/07/2022 | 7.90p | 8.25p | 7.64p | 8.25p | 636197 |
| 13/07/2022 | 7.90p | 7.90p | 7.82p | 7.90p | 60128 |
| 12/07/2022 | 7.90p | 8.00p | 7.90p | 7.90p | 685033 |
| 11/07/2022 | 7.50p | 7.90p | 7.30p | 7.90p | 497899 |
| 08/07/2022 | 7.40p | 7.40p | 7.31p | 7.40p | 30605 |
| 07/07/2022 | 7.40p | 7.50p | 7.30p | 7.40p | 60378 |
| 06/07/2022 | 7.50p | 7.70p | 7.30p | 7.40p | 437827 |
| 05/07/2022 | 7.50p | 7.70p | 7.49p | 7.50p | 40334 |
| 04/07/2022 | 7.50p | 7.50p | 7.49p | 7.50p | 100000 |
| 01/07/2022 | 7.50p | 7.70p | 7.30p | 7.50p | 1071853 |
| 30/06/2022 | 7.70p | 7.70p | 7.20p | 7.35p | 711614 |
| 29/06/2022 | 8.25p | 8.25p | 7.57p | 7.70p | 375982 |
| 28/06/2022 | 8.40p | 8.40p | 8.10p | 8.25p | 310000 |
| 27/06/2022 | 8.40p | 8.40p | 8.30p | 8.40p | 115980 |
| 24/06/2022 | 8.35p | 8.40p | 8.30p | 8.40p | 214638 |
| 23/06/2022 | 8.35p | 8.38p | 8.26p | 8.30p | 498923 |
| 22/06/2022 | 8.35p | 8.40p | 8.20p | 8.24p | 286090 |
| 21/06/2022 | 8.25p | 8.43p | 8.25p | 8.35p | 244860 |
| 20/06/2022 | 8.05p | 8.40p | 8.00p | 8.40p | 227256 |
| 17/06/2022 | 8.10p | 8.15p | 8.00p | 8.10p | 853678 |
| 16/06/2022 | 8.90p | 9.00p | 8.10p | 8.10p | 399267 |
| 15/06/2022 | 8.97p | 9.00p | 8.80p | 8.90p | 125825 |
| 14/06/2022 | 8.95p | 9.10p | 8.81p | 8.97p | 115717 |
| 13/06/2022 | 9.16p | 9.16p | 8.90p | 8.90p | 147901 |
| 10/06/2022 | 9.09p | 9.16p | 9.05p | 9.16p | 80118 |
| 09/06/2022 | 9.10p | 9.10p | 9.00p | 9.09p | 288586 |
| 08/06/2022 | 9.40p | 9.40p | 9.00p | 9.10p | 173015 |
| 07/06/2022 | 9.35p | 9.40p | 9.32p | 9.40p | 50000 |
| 06/06/2022 | 9.35p | 9.35p | 9.11p | 9.35p | 78560 |
| 03/06/2022 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
| 02/06/2022 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
| 01/06/2022 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
| 31/05/2022 | 9.35p | 9.60p | 9.11p | 9.35p | 34578 |
| 30/05/2022 | 9.35p | 9.43p | 9.10p | 9.35p | 21350 |
| 27/05/2022 | 9.23p | 9.35p | 9.06p | 9.35p | 28998 |
| 26/05/2022 | 9.25p | 9.25p | 9.00p | 9.23p | 878108 |
| 25/05/2022 | 9.35p | 9.46p | 9.25p | 9.25p | 45518 |
| 24/05/2022 | 9.35p | 9.50p | 9.30p | 9.35p | 128321 |
| 23/05/2022 | 10.18p | 10.18p | 9.30p | 9.40p | 606086 |
| 20/05/2022 | 10.18p | 10.18p | 10.00p | 10.18p | 21390 |
| 19/05/2022 | 10.45p | 10.45p | 10.01p | 10.18p | 231130 |
| 18/05/2022 | 10.45p | 10.45p | 10.30p | 10.45p | 509 |
| 17/05/2022 | 10.43p | 10.45p | 10.13p | 10.45p | 3511 |
| 16/05/2022 | 10.43p | 10.70p | 10.05p | 10.43p | 146596 |
| 13/05/2022 | 10.33p | 10.43p | 10.05p | 10.43p | 46620 |
| 12/05/2022 | 10.55p | 10.55p | 10.00p | 10.33p | 835611 |
| 11/05/2022 | 10.60p | 10.70p | 10.25p | 10.25p | 234764 |
| 10/05/2022 | 10.88p | 10.88p | 10.30p | 10.60p | 112848 |
| 09/05/2022 | 11.93p | 11.93p | 10.65p | 11.03p | 515991 |
| 06/05/2022 | 12.13p | 12.13p | 11.55p | 11.93p | 93290 |
| 05/05/2022 | 12.13p | 12.13p | 11.75p | 12.13p | 100101 |
| 04/05/2022 | 12.08p | 12.50p | 11.50p | 12.13p | 437602 |
| 03/05/2022 | 11.80p | 12.10p | 11.45p | 11.88p | 458891 |
| 02/05/2022 | 11.30p | 12.00p | 11.30p | 11.80p | 577127 |
| 29/04/2022 | 11.30p | 12.00p | 11.30p | 11.80p | 577127 |
| 28/04/2022 | 11.33p | 11.70p | 11.10p | 11.30p | 449654 |
| 27/04/2022 | 11.45p | 11.50p | 11.02p | 11.33p | 126752 |
| 26/04/2022 | 11.43p | 11.45p | 11.43p | 11.43p | 362 |
| 25/04/2022 | 11.50p | 11.75p | 11.18p | 11.43p | 265885 |
| 22/04/2022 | 11.50p | 11.90p | 11.00p | 11.50p | 78510 |
| 21/04/2022 | 11.38p | 11.98p | 11.38p | 11.50p | 83293 |
| 20/04/2022 | 11.00p | 12.00p | 11.00p | 11.50p | 1230253 |
| 19/04/2022 | 10.90p | 11.30p | 10.57p | 11.00p | 703558 |
| 18/04/2022 | 10.83p | 11.20p | 10.55p | 10.90p | 466645 |
| 15/04/2022 | 10.83p | 11.20p | 10.55p | 10.90p | 466645 |
| 14/04/2022 | 10.83p | 11.20p | 10.55p | 10.90p | 466645 |
| 13/04/2022 | 10.73p | 11.10p | 10.55p | 10.83p | 541584 |
| 12/04/2022 | 10.73p | 11.00p | 10.56p | 10.73p | 196648 |
| 11/04/2022 | 10.73p | 10.90p | 10.55p | 10.73p | 79806 |
| 08/04/2022 | 10.73p | 10.88p | 10.55p | 10.73p | 381416 |
| 07/04/2022 | 10.83p | 10.85p | 10.55p | 10.73p | 146505 |
| 06/04/2022 | 11.08p | 11.09p | 10.91p | 10.95p | 784526 |
| 05/04/2022 | 11.00p | 11.20p | 10.85p | 11.08p | 382975 |
| 04/04/2022 | 10.80p | 11.00p | 10.60p | 11.00p | 221038 |
| 01/04/2022 | 11.25p | 11.50p | 10.67p | 10.80p | 235741 |
| 31/03/2022 | 10.50p | 12.00p | 10.25p | 11.25p | 3649536 |
| 30/03/2022 | 9.53p | 10.00p | 9.00p | 9.90p | 977047 |
| 29/03/2022 | 9.50p | 9.67p | 9.37p | 9.53p | 263315 |
| 28/03/2022 | 9.20p | 9.70p | 9.05p | 9.50p | 488351 |
| 25/03/2022 | 8.50p | 9.40p | 8.34p | 9.18p | 5246895 |
| 24/03/2022 | 8.38p | 8.65p | 8.29p | 8.50p | 501140 |
| 23/03/2022 | 8.35p | 8.50p | 8.10p | 8.38p | 315978 |
| 22/03/2022 | 8.33p | 8.40p | 8.25p | 8.35p | 333963 |
| 21/03/2022 | 8.33p | 8.35p | 8.25p | 8.33p | 141689 |
| 18/03/2022 | 8.33p | 8.36p | 8.20p | 8.33p | 802336 |
| 17/03/2022 | 8.40p | 8.40p | 8.30p | 8.33p | 765023 |
| 16/03/2022 | 8.40p | 8.50p | 8.30p | 8.40p | 335039 |
| 15/03/2022 | 8.40p | 8.48p | 8.27p | 8.40p | 175495 |
| 14/03/2022 | 8.40p | 8.50p | 8.30p | 8.40p | 907296 |
| 11/03/2022 | 8.33p | 8.49p | 8.30p | 8.40p | 91027 |
| 10/03/2022 | 8.28p | 8.50p | 8.25p | 8.33p | 238352 |
| 09/03/2022 | 8.15p | 8.50p | 8.10p | 8.40p | 1060106 |
| 08/03/2022 | 7.95p | 8.17p | 7.90p | 8.15p | 813382 |
| 07/03/2022 | 8.35p | 8.35p | 7.61p | 7.95p | 2382852 |
| 04/03/2022 | 8.48p | 8.70p | 8.20p | 8.45p | 463691 |
| 03/03/2022 | 8.60p | 8.60p | 8.29p | 8.48p | 531381 |
| 02/03/2022 | 9.03p | 9.03p | 8.50p | 8.60p | 633741 |
| 01/03/2022 | 9.30p | 9.30p | 9.00p | 9.03p | 158525 |
| 28/02/2022 | 9.25p | 9.30p | 9.20p | 9.25p | 214411 |
| 25/02/2022 | 9.08p | 9.30p | 9.08p | 9.25p | 501237 |
| 24/02/2022 | 9.18p | 9.33p | 9.00p | 9.05p | 546184 |
| 23/02/2022 | 9.30p | 9.37p | 9.10p | 9.15p | 331281 |
| 22/02/2022 | 9.60p | 9.60p | 9.30p | 9.30p | 237485 |
| 21/02/2022 | 9.70p | 9.75p | 9.45p | 9.58p | 1054330 |
| 18/02/2022 | 9.85p | 9.85p | 9.49p | 9.70p | 350318 |
| 17/02/2022 | 9.63p | 10.20p | 9.63p | 9.85p | 1301560 |
| 16/02/2022 | 9.43p | 9.70p | 9.35p | 9.63p | 1380135 |
| 15/02/2022 | 9.63p | 9.63p | 9.35p | 9.38p | 199930 |
| 14/02/2022 | 9.65p | 9.70p | 9.55p | 9.60p | 449343 |
| 11/02/2022 | 9.65p | 9.75p | 9.55p | 9.65p | 730444 |
| 10/02/2022 | 9.58p | 9.65p | 9.55p | 9.65p | 108622 |
| 09/02/2022 | 9.95p | 9.98p | 9.50p | 9.70p | 1559531 |
| 08/02/2022 | 10.85p | 10.88p | 9.73p | 9.95p | 2177118 |
| 07/02/2022 | 10.95p | 11.00p | 10.60p | 10.85p | 846059 |
| 04/02/2022 | 11.15p | 11.60p | 10.70p | 10.95p | 2755481 |
| 03/02/2022 | 10.60p | 11.69p | 10.60p | 10.80p | 6669580 |
| 02/02/2022 | 9.55p | 10.70p | 9.21p | 10.55p | 5668718 |
| 01/02/2022 | 13.05p | 13.05p | 9.35p | 9.55p | 10505270 |
| 31/01/2022 | 12.30p | 13.47p | 12.30p | 13.05p | 2418147 |
| 28/01/2022 | 11.40p | 12.54p | 11.40p | 12.40p | 2623693 |
| 27/01/2022 | 10.95p | 11.40p | 10.70p | 11.20p | 1623118 |
| 26/01/2022 | 10.90p | 11.00p | 10.80p | 10.95p | 668548 |
| 25/01/2022 | 11.00p | 11.60p | 10.60p | 10.85p | 1980109 |
| 24/01/2022 | 10.95p | 11.20p | 10.30p | 10.55p | 1534072 |
| 21/01/2022 | 11.50p | 11.50p | 10.92p | 11.05p | 1251195 |
| 20/01/2022 | 12.10p | 12.10p | 11.30p | 11.65p | 980084 |
| 19/01/2022 | 11.45p | 12.26p | 10.85p | 12.10p | 2393148 |
| 18/01/2022 | 10.15p | 11.50p | 10.03p | 11.00p | 2362758 |
| 17/01/2022 | 10.55p | 10.55p | 9.81p | 10.05p | 909652 |
| 14/01/2022 | 9.60p | 11.38p | 9.60p | 10.65p | 5284447 |
| 13/01/2022 | 9.53p | 9.55p | 9.08p | 9.55p | 4449092 |
| 12/01/2022 | 8.45p | 9.75p | 8.40p | 9.50p | 3211629 |
| 10/01/2022 | 8.40p | 8.45p | 8.30p | 8.35p | 1176134 |
| 07/01/2022 | 8.25p | 8.50p | 8.25p | 8.43p | 1031927 |
| 06/01/2022 | 8.43p | 8.44p | 8.25p | 8.40p | 1313679 |
| 05/01/2022 | 8.10p | 8.77p | 8.10p | 8.45p | 2284288 |
| 04/01/2022 | 7.98p | 8.20p | 7.90p | 8.10p | 2001679 |
| 03/01/2022 | 7.75p | 8.00p | 7.73p | 7.85p | 1114576 |
| 31/12/2021 | 7.75p | 7.90p | 7.73p | 7.85p | 619385 |
| 30/12/2021 | 7.95p | 8.10p | 7.58p | 7.60p | 1373320 |
| 29/12/2021 | 7.88p | 8.00p | 7.80p | 7.90p | 993639 |
| 28/12/2021 | 7.88p | 8.00p | 7.88p | 7.88p | 147480 |
| 27/12/2021 | 7.88p | 8.00p | 7.88p | 7.88p | 147480 |
| 24/12/2021 | 7.88p | 8.00p | 7.88p | 7.88p | 147480 |
| 23/12/2021 | 8.35p | 8.58p | 7.77p | 7.85p | 2349731 |
| 22/12/2021 | 8.35p | 8.50p | 8.30p | 8.40p | 328927 |
| 21/12/2021 | 8.28p | 8.45p | 8.12p | 8.35p | 371882 |
| 20/12/2021 | 8.25p | 8.30p | 8.10p | 8.25p | 295498 |
| 17/12/2021 | 8.35p | 8.48p | 8.16p | 8.25p | 590287 |
| 16/12/2021 | 7.88p | 8.50p | 7.88p | 8.35p | 1108463 |
| 15/12/2021 | 7.83p | 8.00p | 7.76p | 7.88p | 1259988 |
| 14/12/2021 | 7.93p | 8.00p | 7.75p | 7.83p | 886484 |
| 13/12/2021 | 7.93p | 7.98p | 7.85p | 7.93p | 57485 |
| 10/12/2021 | 7.88p | 8.00p | 7.86p | 8.00p | 478234 |
| 09/12/2021 | 8.05p | 8.07p | 7.86p | 7.88p | 460775 |
| 08/12/2021 | 8.10p | 8.45p | 8.00p | 8.05p | 1336087 |
| 07/12/2021 | 7.83p | 8.20p | 7.68p | 8.15p | 901016 |
| 06/12/2021 | 7.80p | 7.99p | 7.70p | 7.83p | 309479 |
| 03/12/2021 | 7.88p | 8.00p | 7.57p | 7.80p | 660762 |
| 02/12/2021 | 7.98p | 8.10p | 7.75p | 7.80p | 1074975 |
| 01/12/2021 | 7.88p | 8.05p | 7.83p | 7.98p | 787297 |
| 30/11/2021 | 7.88p | 8.00p | 7.80p | 7.88p | 436578 |
| 29/11/2021 | 7.85p | 8.00p | 7.70p | 7.88p | 747490 |
| 26/11/2021 | 8.18p | 8.18p | 7.80p | 7.85p | 655171 |
| 25/11/2021 | 8.15p | 8.20p | 8.14p | 8.18p | 220498 |
| 24/11/2021 | 8.05p | 8.20p | 8.05p | 8.15p | 292847 |
| 23/11/2021 | 8.03p | 8.05p | 7.80p | 8.05p | 39489 |
| 22/11/2021 | 8.05p | 8.05p | 7.96p | 8.03p | 146784 |
| 19/11/2021 | 7.83p | 8.05p | 7.80p | 8.05p | 750932 |
| 18/11/2021 | 8.10p | 8.20p | 7.85p | 7.85p | 1017200 |
| 17/11/2021 | 8.03p | 8.20p | 7.98p | 8.10p | 1332881 |
| 16/11/2021 | 8.05p | 8.20p | 8.00p | 8.10p | 1555403 |
| 15/11/2021 | 7.93p | 8.05p | 7.90p | 8.05p | 1368953 |
| 12/11/2021 | 8.33p | 8.40p | 7.63p | 7.93p | 4314962 |
| 11/11/2021 | 8.15p | 8.33p | 8.00p | 8.33p | 911074 |
| 10/11/2021 | 8.43p | 8.43p | 7.75p | 8.15p | 2625336 |
| 09/11/2021 | 7.80p | 8.50p | 7.78p | 8.43p | 2418187 |
| 08/11/2021 | 7.63p | 7.90p | 7.60p | 7.80p | 482973 |
| 05/11/2021 | 7.55p | 7.68p | 7.55p | 7.63p | 297362 |
| 04/11/2021 | 7.68p | 7.68p | 7.50p | 7.55p | 385608 |
| 03/11/2021 | 7.65p | 7.70p | 7.65p | 7.68p | 247479 |
*Close Price adjusted for both dividends and splits