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 |
|---|---|---|---|---|---|
| 10/07/2012 | 425.00p | 425.00p | 375.00p | 390.00p | 870 |
| 09/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 145 |
| 06/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 291 |
| 05/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 740 |
| 04/07/2012 | 425.00p | 425.00p | 417.50p | 425.00p | 53 |
| 03/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 0 |
| 02/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 331 |
| 29/06/2012 | 425.00p | 425.00p | 421.00p | 425.00p | 1137 |
| 28/06/2012 | 430.00p | 430.00p | 400.00p | 425.00p | 937 |
| 27/06/2012 | 430.00p | 435.00p | 420.00p | 430.00p | 4232 |
| 26/06/2012 | 400.00p | 410.00p | 380.00p | 410.00p | 235 |
| 25/06/2012 | 405.00p | 405.00p | 380.00p | 400.00p | 916 |
| 22/06/2012 | 385.00p | 418.00p | 385.00p | 405.00p | 5968 |
| 21/06/2012 | 385.00p | 385.00p | 380.00p | 385.00p | 25 |
| 20/06/2012 | 385.00p | 385.00p | 330.00p | 385.00p | 61 |
| 19/06/2012 | 425.00p | 425.00p | 330.00p | 385.00p | 1097 |
| 18/06/2012 | 425.00p | 430.00p | 422.50p | 425.00p | 0 |
| 15/06/2012 | 425.00p | 430.00p | 422.50p | 425.00p | 352 |
| 14/06/2012 | 455.00p | 455.00p | 420.00p | 425.00p | 316 |
| 13/06/2012 | 460.00p | 460.00p | 400.00p | 455.00p | 3719 |
| 12/06/2012 | 485.00p | 488.00p | 440.00p | 460.00p | 821 |
| 11/06/2012 | 510.00p | 510.00p | 470.00p | 485.00p | 1645 |
| 08/06/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 07/06/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 69 |
| 06/06/2012 | 510.00p | 510.00p | 400.00p | 510.00p | 41 |
| 01/06/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 101 |
| 31/05/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 755 |
| 30/05/2012 | 510.00p | 510.00p | 400.00p | 510.00p | 0 |
| 29/05/2012 | 510.00p | 510.00p | 400.00p | 510.00p | 140 |
| 28/05/2012 | 510.00p | 510.00p | 501.00p | 510.00p | 119 |
| 25/05/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 154 |
| 24/05/2012 | 510.00p | 520.00p | 500.00p | 510.00p | 0 |
| 23/05/2012 | 520.00p | 520.00p | 500.00p | 510.00p | 909 |
| 22/05/2012 | 520.00p | 535.00p | 500.00p | 520.00p | 0 |
| 21/05/2012 | 520.00p | 535.00p | 500.00p | 520.00p | 0 |
| 18/05/2012 | 535.00p | 535.00p | 500.00p | 520.00p | 462 |
| 17/05/2012 | 535.00p | 535.00p | 525.00p | 535.00p | 17 |
| 16/05/2012 | 535.00p | 535.00p | 400.00p | 535.00p | 0 |
| 15/05/2012 | 535.00p | 535.00p | 400.00p | 535.00p | 179 |
| 14/05/2012 | 545.00p | 545.00p | 450.00p | 535.00p | 679 |
| 11/05/2012 | 545.00p | 545.00p | 542.00p | 545.00p | 30 |
| 10/05/2012 | 545.00p | 545.00p | 545.00p | 545.00p | 375 |
| 09/05/2012 | 545.00p | 545.00p | 540.00p | 545.00p | 1100 |
| 08/05/2012 | 590.00p | 590.00p | 520.00p | 545.00p | 678 |
| 04/05/2012 | 590.00p | 590.00p | 584.00p | 590.00p | 254 |
| 03/05/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 0 |
| 02/05/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 200 |
| 01/05/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 225 |
| 30/04/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 183 |
| 27/04/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 16 |
| 26/04/2012 | 585.00p | 590.00p | 570.00p | 590.00p | 897 |
| 25/04/2012 | 590.00p | 590.00p | 565.00p | 570.00p | 4384 |
| 24/04/2012 | 595.00p | 595.00p | 570.00p | 590.00p | 1700 |
| 23/04/2012 | 595.00p | 600.10p | 580.00p | 595.00p | 246 |
| 20/04/2012 | 615.00p | 615.00p | 580.00p | 595.00p | 348 |
| 19/04/2012 | 615.00p | 615.00p | 600.00p | 615.00p | 81 |
| 18/04/2012 | 615.00p | 615.00p | 600.00p | 615.00p | 0 |
| 17/04/2012 | 615.00p | 615.00p | 600.00p | 615.00p | 329 |
| 16/04/2012 | 615.00p | 615.00p | 580.00p | 615.00p | 218 |
| 13/04/2012 | 615.00p | 615.00p | 400.00p | 615.00p | 500 |
| 12/04/2012 | 615.00p | 615.00p | 500.00p | 615.00p | 320 |
| 11/04/2012 | 615.00p | 635.00p | 600.00p | 615.00p | 0 |
| 10/04/2012 | 635.00p | 635.00p | 600.00p | 615.00p | 891 |
| 05/04/2012 | 635.00p | 635.00p | 620.00p | 635.00p | 335 |
| 04/04/2012 | 620.00p | 635.00p | 500.00p | 635.00p | 253 |
| 03/04/2012 | 625.00p | 625.00p | 600.00p | 620.00p | 361 |
| 02/04/2012 | 625.00p | 625.00p | 550.00p | 625.00p | 0 |
| 30/03/2012 | 625.00p | 625.00p | 550.00p | 625.00p | 1735 |
| 29/03/2012 | 620.00p | 642.60p | 610.00p | 625.00p | 512 |
| 28/03/2012 | 645.00p | 645.00p | 595.90p | 620.00p | 714 |
| 27/03/2012 | 650.00p | 660.00p | 610.00p | 645.00p | 2452 |
| 26/03/2012 | 655.00p | 700.00p | 650.00p | 650.00p | 15 |
| 23/03/2012 | 640.00p | 640.00p | 602.60p | 620.00p | 464 |
| 22/03/2012 | 640.00p | 640.00p | 633.20p | 640.00p | 356 |
| 21/03/2012 | 665.00p | 665.00p | 630.00p | 640.00p | 915 |
| 20/03/2012 | 690.00p | 690.00p | 650.00p | 665.00p | 498 |
| 19/03/2012 | 690.00p | 700.00p | 650.00p | 690.00p | 504 |
| 16/03/2012 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 15/03/2012 | 690.00p | 690.00p | 680.00p | 690.00p | 283 |
| 14/03/2012 | 700.00p | 700.00p | 650.00p | 690.00p | 1379 |
| 13/03/2012 | 695.00p | 700.00p | 650.00p | 700.00p | 1260 |
| 12/03/2012 | 695.00p | 697.00p | 670.00p | 695.00p | 2116 |
| 09/03/2012 | 725.00p | 725.00p | 690.00p | 695.00p | 1002 |
| 08/03/2012 | 725.00p | 735.00p | 700.00p | 725.00p | 720 |
| 07/03/2012 | 725.00p | 725.00p | 682.40p | 725.00p | 921 |
| 06/03/2012 | 745.00p | 750.00p | 710.00p | 725.00p | 3997 |
| 05/03/2012 | 745.00p | 760.00p | 736.00p | 745.00p | 5124 |
| 02/03/2012 | 700.00p | 758.00p | 670.00p | 745.00p | 29472 |
| 01/03/2012 | 625.00p | 796.00p | 610.00p | 695.00p | 90876 |
| 29/02/2012 | 610.00p | 620.00p | 570.00p | 610.00p | 476 |
| 28/02/2012 | 590.00p | 590.00p | 530.00p | 590.00p | 5229 |
| 27/02/2012 | 590.00p | 600.00p | 570.00p | 590.00p | 1812 |
| 24/02/2012 | 580.00p | 597.50p | 550.00p | 590.00p | 4482 |
| 23/02/2012 | 650.00p | 650.00p | 510.00p | 580.00p | 1454 |
| 22/02/2012 | 650.00p | 650.00p | 600.00p | 650.00p | 652 |
| 21/02/2012 | 650.00p | 650.00p | 600.00p | 650.00p | 219 |
| 20/02/2012 | 625.00p | 650.00p | 600.00p | 650.00p | 614 |
| 17/02/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 496 |
| 16/02/2012 | 625.00p | 625.00p | 600.00p | 625.00p | 61 |
| 15/02/2012 | 625.00p | 625.00p | 585.00p | 625.00p | 651 |
| 14/02/2012 | 625.00p | 626.00p | 600.00p | 625.00p | 323 |
| 13/02/2012 | 660.00p | 660.00p | 600.00p | 625.00p | 8006 |
| 10/02/2012 | 660.00p | 660.00p | 585.00p | 660.00p | 3473 |
| 09/02/2012 | 675.00p | 675.00p | 585.00p | 660.00p | 4507 |
| 08/02/2012 | 650.00p | 771.40p | 605.00p | 675.00p | 45405 |
| 07/02/2012 | 555.00p | 568.00p | 510.00p | 555.00p | 3355 |
| 06/02/2012 | 555.00p | 580.00p | 530.00p | 555.00p | 300 |
| 03/02/2012 | 555.00p | 555.00p | 530.00p | 555.00p | 706 |
| 02/02/2012 | 555.00p | 555.00p | 530.00p | 555.00p | 1622 |
| 01/02/2012 | 555.00p | 570.00p | 545.00p | 555.00p | 3427 |
| 31/01/2012 | 565.00p | 565.00p | 510.00p | 555.00p | 163 |
| 30/01/2012 | 565.00p | 565.00p | 530.00p | 565.00p | 100 |
| 27/01/2012 | 565.00p | 565.00p | 558.00p | 565.00p | 100 |
| 26/01/2012 | 565.00p | 575.00p | 558.00p | 565.00p | 215 |
| 25/01/2012 | 555.00p | 614.00p | 550.00p | 575.00p | 3035 |
| 24/01/2012 | 525.00p | 590.00p | 510.00p | 555.00p | 486 |
| 23/01/2012 | 525.00p | 525.00p | 500.00p | 525.00p | 310 |
| 20/01/2012 | 525.00p | 525.00p | 500.00p | 525.00p | 380 |
| 19/01/2012 | 525.00p | 525.00p | 500.00p | 525.00p | 14 |
| 18/01/2012 | 525.00p | 525.00p | 500.00p | 525.00p | 0 |
| 17/01/2012 | 525.00p | 525.00p | 500.00p | 525.00p | 245 |
| 16/01/2012 | 525.00p | 525.00p | 500.00p | 525.00p | 527 |
| 13/01/2012 | 550.00p | 550.00p | 500.00p | 525.00p | 250 |
| 12/01/2012 | 575.00p | 575.00p | 550.00p | 550.00p | 279 |
| 11/01/2012 | 575.00p | 575.00p | 550.00p | 575.00p | 0 |
| 10/01/2012 | 575.00p | 575.00p | 550.00p | 575.00p | 2 |
| 09/01/2012 | 575.00p | 575.00p | 573.00p | 575.00p | 23 |
| 06/01/2012 | 575.00p | 600.00p | 550.00p | 575.00p | 70 |
| 05/01/2012 | 575.00p | 575.00p | 505.00p | 575.00p | 401 |
| 04/01/2012 | 575.00p | 575.00p | 575.00p | 575.00p | 450 |
| 03/01/2012 | 600.00p | 600.00p | 555.00p | 575.00p | 908 |
| 30/12/2011 | 600.00p | 600.00p | 599.90p | 600.00p | 0 |
| 29/12/2011 | 600.00p | 600.00p | 599.90p | 600.00p | 221 |
| 28/12/2011 | 600.00p | 600.00p | 550.00p | 600.00p | 302 |
| 23/12/2011 | 600.00p | 600.00p | 600.00p | 600.00p | 900 |
| 22/12/2011 | 600.00p | 633.00p | 600.00p | 600.00p | 174 |
| 21/12/2011 | 575.00p | 600.00p | 561.00p | 575.00p | 288 |
| 20/12/2011 | 600.00p | 600.00p | 560.00p | 575.00p | 1494 |
| 19/12/2011 | 600.00p | 600.00p | 579.00p | 600.00p | 0 |
| 16/12/2011 | 600.00p | 600.00p | 579.00p | 600.00p | 94 |
| 15/12/2011 | 600.00p | 610.00p | 578.00p | 600.00p | 333 |
| 14/12/2011 | 600.00p | 609.00p | 600.00p | 600.00p | 31 |
| 13/12/2011 | 600.00p | 610.00p | 600.00p | 600.00p | 344 |
| 12/12/2011 | 625.00p | 625.00p | 571.00p | 600.00p | 3235 |
| 09/12/2011 | 675.00p | 680.00p | 600.00p | 625.00p | 1427 |
| 08/12/2011 | 675.00p | 675.00p | 632.00p | 675.00p | 542 |
| 07/12/2011 | 700.00p | 700.00p | 554.00p | 675.00p | 586 |
| 06/12/2011 | 700.00p | 700.00p | 650.00p | 700.00p | 740 |
| 05/12/2011 | 725.00p | 725.00p | 700.00p | 700.00p | 717 |
| 02/12/2011 | 625.00p | 721.20p | 620.00p | 700.00p | 819 |
| 01/12/2011 | 625.00p | 625.00p | 570.00p | 625.00p | 255 |
| 30/11/2011 | 625.00p | 625.00p | 601.00p | 625.00p | 300 |
| 29/11/2011 | 625.00p | 625.00p | 600.00p | 625.00p | 60 |
| 28/11/2011 | 625.00p | 625.00p | 550.00p | 625.00p | 0 |
| 25/11/2011 | 625.00p | 625.00p | 550.00p | 625.00p | 0 |
| 24/11/2011 | 625.00p | 625.00p | 550.00p | 625.00p | 155 |
| 23/11/2011 | 625.00p | 630.00p | 625.00p | 625.00p | 44 |
| 22/11/2011 | 675.00p | 675.00p | 625.00p | 625.00p | 50 |
| 21/11/2011 | 675.00p | 675.00p | 640.00p | 675.00p | 158 |
| 18/11/2011 | 675.00p | 675.00p | 650.00p | 675.00p | 0 |
| 17/11/2011 | 675.00p | 675.00p | 650.00p | 675.00p | 130 |
| 16/11/2011 | 675.00p | 700.00p | 580.00p | 675.00p | 0 |
| 15/11/2011 | 700.00p | 700.00p | 580.00p | 675.00p | 1802 |
| 14/11/2011 | 675.00p | 675.00p | 580.00p | 650.00p | 1269 |
| 11/11/2011 | 800.00p | 800.00p | 650.00p | 675.00p | 4823 |
| 10/11/2011 | 800.00p | 800.00p | 690.00p | 800.00p | 733 |
| 09/11/2011 | 825.00p | 825.00p | 744.00p | 800.00p | 1077 |
| 08/11/2011 | 825.00p | 867.00p | 750.00p | 825.00p | 10044 |
| 07/11/2011 | 700.00p | 850.00p | 600.00p | 825.00p | 5039 |
| 04/11/2011 | 650.00p | 700.00p | 650.00p | 700.00p | 500 |
| 03/11/2011 | 675.00p | 675.00p | 650.00p | 650.00p | 158 |
| 02/11/2011 | 675.00p | 720.00p | 615.00p | 675.00p | 1732 |
| 01/11/2011 | 725.00p | 740.00p | 675.00p | 675.00p | 704 |
| 31/10/2011 | 700.00p | 725.00p | 699.00p | 725.00p | 658 |
| 28/10/2011 | 700.00p | 700.00p | 650.00p | 675.00p | 100 |
| 27/10/2011 | 700.00p | 700.00p | 698.00p | 700.00p | 0 |
| 26/10/2011 | 700.00p | 700.00p | 698.00p | 700.00p | 9 |
| 25/10/2011 | 700.00p | 700.00p | 698.00p | 700.00p | 15 |
| 24/10/2011 | 725.00p | 744.00p | 650.00p | 700.00p | 1167 |
| 21/10/2011 | 725.00p | 725.00p | 711.00p | 725.00p | 246 |
| 20/10/2011 | 725.00p | 750.00p | 650.00p | 725.00p | 0 |
| 19/10/2011 | 750.00p | 750.00p | 650.00p | 725.00p | 712 |
| 18/10/2011 | 750.00p | 775.00p | 700.00p | 750.00p | 382 |
| 17/10/2011 | 700.00p | 700.00p | 667.00p | 700.00p | 147 |
| 14/10/2011 | 700.00p | 700.00p | 670.00p | 700.00p | 104 |
| 13/10/2011 | 700.00p | 700.00p | 672.00p | 700.00p | 10 |
| 12/10/2011 | 675.00p | 700.00p | 600.00p | 700.00p | 4145 |
| 11/10/2011 | 640.00p | 640.00p | 580.00p | 615.00p | 44 |
| 10/10/2011 | 640.00p | 640.00p | 510.00p | 640.00p | 0 |
| 07/10/2011 | 640.00p | 640.00p | 510.00p | 640.00p | 15700 |
| 06/10/2011 | 640.00p | 650.00p | 589.00p | 640.00p | 0 |
| 05/10/2011 | 640.00p | 650.00p | 589.00p | 640.00p | 0 |
| 04/10/2011 | 640.00p | 650.00p | 589.00p | 640.00p | 0 |
| 03/10/2011 | 640.00p | 650.00p | 589.00p | 640.00p | 0 |
| 30/09/2011 | 640.00p | 650.00p | 589.00p | 640.00p | 0 |
| 29/09/2011 | 650.00p | 650.00p | 589.00p | 640.00p | 173 |
| 28/09/2011 | 650.00p | 700.00p | 500.00p | 650.00p | 0 |
| 27/09/2011 | 650.00p | 700.00p | 500.00p | 650.00p | 655 |
| 26/09/2011 | 675.00p | 675.00p | 600.00p | 650.00p | 175 |
| 23/09/2011 | 675.00p | 675.00p | 649.00p | 675.00p | 169 |
*Close Price adjusted for both dividends and splits