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:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
UK Oil & Gas (UKOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/04/2013 | 190.00p | 199.00p | 182.00p | 190.00p | 0 |
| 22/04/2013 | 190.00p | 199.00p | 182.00p | 190.00p | 1847 |
| 19/04/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 649 |
| 18/04/2013 | 200.00p | 210.00p | 188.00p | 190.00p | 0 |
| 17/04/2013 | 210.00p | 210.00p | 188.00p | 200.00p | 1625 |
| 16/04/2013 | 210.00p | 210.00p | 185.00p | 210.00p | 0 |
| 15/04/2013 | 210.00p | 210.00p | 200.00p | 210.00p | 12 |
| 12/04/2013 | 200.00p | 213.60p | 196.00p | 210.00p | 983 |
| 11/04/2013 | 200.00p | 215.00p | 192.00p | 200.00p | 0 |
| 10/04/2013 | 200.00p | 215.00p | 192.00p | 200.00p | 0 |
| 09/04/2013 | 215.00p | 215.00p | 192.00p | 200.00p | 611 |
| 08/04/2013 | 175.00p | 245.00p | 166.00p | 215.00p | 15127 |
| 05/04/2013 | 175.00p | 175.50p | 165.00p | 175.00p | 5190 |
| 04/04/2013 | 175.00p | 195.00p | 175.00p | 175.00p | 2069 |
| 03/04/2013 | 175.00p | 196.56p | 172.20p | 175.00p | 4896 |
| 02/04/2013 | 205.00p | 214.00p | 175.00p | 175.00p | 8589 |
| 28/03/2013 | 145.00p | 215.00p | 141.00p | 205.00p | 33310 |
| 27/03/2013 | 110.00p | 150.00p | 100.00p | 145.00p | 80554 |
| 26/03/2013 | 100.00p | 148.40p | 76.00p | 110.00p | 2472 |
| 25/03/2013 | 100.00p | 100.00p | 76.00p | 100.00p | 212 |
| 22/03/2013 | 85.00p | 100.00p | 80.00p | 100.00p | 1050 |
| 21/03/2013 | 85.00p | 98.50p | 85.00p | 85.00p | 0 |
| 20/03/2013 | 85.00p | 98.50p | 85.00p | 85.00p | 400 |
| 19/03/2013 | 125.00p | 125.00p | 55.00p | 85.00p | 4041 |
| 18/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 15/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 14/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 98 |
| 13/03/2013 | 125.00p | 150.00p | 110.00p | 125.00p | 0 |
| 12/03/2013 | 125.00p | 150.00p | 110.00p | 125.00p | 0 |
| 11/03/2013 | 125.00p | 150.00p | 110.00p | 125.00p | 0 |
| 08/03/2013 | 125.00p | 150.00p | 110.00p | 125.00p | 100 |
| 07/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 500 |
| 06/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 1567 |
| 05/03/2013 | 125.00p | 137.50p | 100.00p | 125.00p | 0 |
| 04/03/2013 | 125.00p | 137.50p | 100.00p | 125.00p | 219 |
| 01/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 47 |
| 28/02/2013 | 125.00p | 125.00p | 101.00p | 125.00p | 350 |
| 27/02/2013 | 125.00p | 125.00p | 111.00p | 125.00p | 100 |
| 26/02/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 25/02/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 1540 |
| 22/02/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 0 |
| 21/02/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 0 |
| 20/02/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 0 |
| 19/02/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 173 |
| 18/02/2013 | 125.00p | 141.00p | 125.00p | 125.00p | 250 |
| 15/02/2013 | 125.00p | 125.00p | 112.50p | 125.00p | 100 |
| 14/02/2013 | 125.00p | 149.00p | 125.00p | 125.00p | 130 |
| 13/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 1041 |
| 12/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 100 |
| 11/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 218 |
| 08/02/2013 | 125.00p | 130.00p | 110.00p | 125.00p | 1745 |
| 07/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 1 |
| 06/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 1000 |
| 05/02/2013 | 125.00p | 150.00p | 100.00p | 125.00p | 2930 |
| 04/02/2013 | 125.00p | 125.00p | 101.00p | 125.00p | 0 |
| 01/02/2013 | 125.00p | 125.00p | 101.00p | 125.00p | 534 |
| 31/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 1358 |
| 30/01/2013 | 125.00p | 125.00p | 109.00p | 125.00p | 60 |
| 29/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 120 |
| 28/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 228 |
| 25/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 608 |
| 24/01/2013 | 135.00p | 135.00p | 100.00p | 125.00p | 3132 |
| 23/01/2013 | 135.00p | 135.00p | 100.00p | 135.00p | 500 |
| 22/01/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 2437 |
| 21/01/2013 | 135.00p | 135.00p | 100.00p | 135.00p | 430 |
| 18/01/2013 | 160.00p | 160.00p | 135.00p | 135.00p | 360 |
| 17/01/2013 | 145.00p | 160.00p | 100.00p | 160.00p | 2336 |
| 16/01/2013 | 145.00p | 145.00p | 140.00p | 145.00p | 170 |
| 15/01/2013 | 170.00p | 170.00p | 120.00p | 145.00p | 4255 |
| 14/01/2013 | 235.00p | 235.00p | 130.00p | 170.00p | 37350 |
| 11/01/2013 | 250.00p | 250.00p | 240.00p | 250.00p | 19 |
| 10/01/2013 | 250.00p | 250.00p | 202.00p | 250.00p | 1029 |
| 09/01/2013 | 250.00p | 250.00p | 205.00p | 250.00p | 40 |
| 08/01/2013 | 250.00p | 250.00p | 202.00p | 250.00p | 0 |
| 07/01/2013 | 250.00p | 250.00p | 202.00p | 250.00p | 154 |
| 04/01/2013 | 250.00p | 250.00p | 250.00p | 250.00p | 330 |
| 03/01/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 02/01/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 931 |
| 31/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 28/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 27/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 24/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 141 |
| 21/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 20/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 19/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 6000 |
| 18/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 1614 |
| 17/12/2012 | 225.00p | 250.00p | 206.40p | 250.00p | 691 |
| 14/12/2012 | 275.00p | 275.00p | 220.00p | 225.00p | 4464 |
| 13/12/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 555 |
| 12/12/2012 | 275.00p | 275.00p | 200.00p | 275.00p | 134 |
| 11/12/2012 | 275.00p | 275.00p | 210.00p | 275.00p | 125 |
| 10/12/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 11 |
| 07/12/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
| 06/12/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 66 |
| 05/12/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 04/12/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 131 |
| 03/12/2012 | 275.00p | 285.00p | 220.00p | 275.00p | 852 |
| 30/11/2012 | 275.00p | 286.50p | 275.00p | 275.00p | 100 |
| 29/11/2012 | 275.00p | 275.00p | 255.00p | 275.00p | 0 |
| 28/11/2012 | 275.00p | 275.00p | 255.00p | 275.00p | 125 |
| 27/11/2012 | 300.00p | 300.00p | 260.00p | 275.00p | 835 |
| 26/11/2012 | 300.00p | 300.00p | 265.00p | 300.00p | 500 |
| 23/11/2012 | 300.00p | 300.00p | 270.00p | 300.00p | 50 |
| 22/11/2012 | 300.00p | 300.00p | 265.00p | 300.00p | 18 |
| 21/11/2012 | 300.00p | 300.00p | 265.00p | 300.00p | 11 |
| 20/11/2012 | 300.00p | 300.00p | 260.00p | 300.00p | 89 |
| 19/11/2012 | 275.00p | 300.00p | 260.00p | 300.00p | 4 |
| 16/11/2012 | 275.00p | 275.00p | 256.00p | 275.00p | 475 |
| 15/11/2012 | 275.00p | 275.00p | 274.50p | 275.00p | 1000 |
| 14/11/2012 | 315.00p | 315.00p | 251.00p | 275.00p | 3700 |
| 13/11/2012 | 315.00p | 328.00p | 315.00p | 315.00p | 30 |
| 12/11/2012 | 315.00p | 315.00p | 283.00p | 315.00p | 14 |
| 09/11/2012 | 315.00p | 329.00p | 283.00p | 315.00p | 47 |
| 08/11/2012 | 325.00p | 325.00p | 283.00p | 315.00p | 666 |
| 07/11/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 756 |
| 06/11/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 2543 |
| 05/11/2012 | 365.00p | 380.00p | 275.00p | 325.00p | 6205 |
| 02/11/2012 | 325.00p | 330.00p | 312.00p | 325.00p | 363 |
| 01/11/2012 | 325.00p | 325.00p | 312.00p | 325.00p | 272 |
| 31/10/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 1460 |
| 30/10/2012 | 325.00p | 350.00p | 325.00p | 325.00p | 377 |
| 29/10/2012 | 325.00p | 329.00p | 310.00p | 325.00p | 445 |
| 26/10/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 4250 |
| 25/10/2012 | 325.00p | 330.00p | 310.00p | 325.00p | 1500 |
| 24/10/2012 | 325.00p | 333.00p | 325.00p | 325.00p | 11 |
| 23/10/2012 | 325.00p | 335.00p | 306.50p | 325.00p | 0 |
| 22/10/2012 | 325.00p | 335.00p | 306.50p | 325.00p | 1037 |
| 19/10/2012 | 325.00p | 325.00p | 307.20p | 325.00p | 340 |
| 18/10/2012 | 325.00p | 350.00p | 306.00p | 325.00p | 0 |
| 17/10/2012 | 325.00p | 350.00p | 306.00p | 325.00p | 542 |
| 16/10/2012 | 325.00p | 325.00p | 305.00p | 325.00p | 29 |
| 15/10/2012 | 325.00p | 349.00p | 305.00p | 325.00p | 162 |
| 12/10/2012 | 325.00p | 349.00p | 310.00p | 325.00p | 98 |
| 11/10/2012 | 320.00p | 348.80p | 310.00p | 325.00p | 101 |
| 10/10/2012 | 320.00p | 348.80p | 320.00p | 320.00p | 10 |
| 09/10/2012 | 320.00p | 335.00p | 303.00p | 320.00p | 148 |
| 08/10/2012 | 310.00p | 320.00p | 310.00p | 320.00p | 1646 |
| 05/10/2012 | 285.00p | 320.00p | 277.00p | 310.00p | 650 |
| 04/10/2012 | 285.00p | 320.00p | 270.00p | 285.00p | 2411 |
| 03/10/2012 | 325.00p | 340.00p | 285.00p | 285.00p | 3305 |
| 02/10/2012 | 275.00p | 300.00p | 275.00p | 300.00p | 240 |
| 01/10/2012 | 275.00p | 275.00p | 257.00p | 275.00p | 404 |
| 28/09/2012 | 275.00p | 283.00p | 275.00p | 275.00p | 0 |
| 27/09/2012 | 275.00p | 283.00p | 275.00p | 275.00p | 150 |
| 26/09/2012 | 310.00p | 310.00p | 255.00p | 275.00p | 3096 |
| 25/09/2012 | 325.00p | 325.00p | 300.00p | 310.00p | 1304 |
| 24/09/2012 | 325.00p | 325.00p | 250.00p | 325.00p | 1077 |
| 21/09/2012 | 310.00p | 325.00p | 300.00p | 325.00p | 2232 |
| 20/09/2012 | 325.00p | 325.00p | 230.00p | 325.00p | 0 |
| 19/09/2012 | 320.00p | 325.00p | 230.00p | 325.00p | 4016 |
| 18/09/2012 | 320.00p | 325.00p | 301.00p | 320.00p | 0 |
| 17/09/2012 | 325.00p | 325.00p | 301.00p | 320.00p | 428 |
| 14/09/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 600 |
| 13/09/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 323 |
| 12/09/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 213 |
| 11/09/2012 | 325.00p | 333.00p | 288.90p | 325.00p | 1389 |
| 10/09/2012 | 325.00p | 338.00p | 280.00p | 335.00p | 2118 |
| 07/09/2012 | 325.00p | 333.00p | 325.00p | 325.00p | 116 |
| 06/09/2012 | 375.00p | 382.00p | 315.00p | 325.00p | 1048 |
| 05/09/2012 | 325.00p | 370.00p | 325.00p | 325.00p | 8989 |
| 04/09/2012 | 325.00p | 325.00p | 319.00p | 325.00p | 500 |
| 03/09/2012 | 325.00p | 325.00p | 303.30p | 325.00p | 507 |
| 31/08/2012 | 325.00p | 325.00p | 317.00p | 325.00p | 122 |
| 30/08/2012 | 325.00p | 325.00p | 317.00p | 325.00p | 284 |
| 29/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 601 |
| 28/08/2012 | 325.00p | 325.00p | 311.00p | 325.00p | 379 |
| 24/08/2012 | 325.00p | 325.00p | 311.00p | 325.00p | 0 |
| 23/08/2012 | 325.00p | 325.00p | 311.00p | 325.00p | 152 |
| 22/08/2012 | 325.00p | 325.00p | 312.00p | 325.00p | 406 |
| 21/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 20/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 100 |
| 17/08/2012 | 325.00p | 325.00p | 313.00p | 325.00p | 100 |
| 16/08/2012 | 325.00p | 325.00p | 313.00p | 325.00p | 77 |
| 15/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 1237 |
| 14/08/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 145 |
| 13/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 10/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 1167 |
| 09/08/2012 | 325.00p | 350.00p | 300.00p | 325.00p | 2563 |
| 08/08/2012 | 325.00p | 337.00p | 300.00p | 325.00p | 210 |
| 07/08/2012 | 325.00p | 340.00p | 322.00p | 325.00p | 87 |
| 06/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 686 |
| 03/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 02/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 2033 |
| 01/08/2012 | 325.00p | 325.00p | 310.00p | 325.00p | 70 |
| 31/07/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 174 |
| 30/07/2012 | 325.00p | 330.00p | 300.00p | 325.00p | 0 |
| 27/07/2012 | 330.00p | 330.00p | 300.00p | 325.00p | 16239 |
| 26/07/2012 | 330.00p | 330.00p | 300.00p | 330.00p | 670 |
| 25/07/2012 | 375.00p | 375.00p | 310.00p | 330.00p | 604 |
| 24/07/2012 | 375.00p | 375.00p | 275.00p | 375.00p | 16450 |
| 23/07/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 519 |
| 20/07/2012 | 375.00p | 375.00p | 355.00p | 375.00p | 1790 |
| 19/07/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 5 |
| 18/07/2012 | 375.00p | 375.00p | 375.00p | 375.00p | 24 |
| 17/07/2012 | 375.00p | 390.00p | 375.00p | 375.00p | 0 |
| 16/07/2012 | 390.00p | 390.00p | 375.00p | 375.00p | 3054 |
| 13/07/2012 | 390.00p | 390.00p | 380.00p | 390.00p | 122 |
| 12/07/2012 | 390.00p | 390.00p | 350.00p | 390.00p | 450 |
| 11/07/2012 | 390.00p | 390.00p | 380.00p | 390.00p | 137 |
| 10/07/2012 | 425.00p | 425.00p | 375.00p | 390.00p | 870 |
*Close Price adjusted for both dividends and splits