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 |
|---|---|---|---|---|---|
| 22/07/2008 | 2,625.00p | 2,625.00p | 2,125.00p | 2,125.00p | 10 |
| 21/07/2008 | 2,500.00p | 2,750.00p | 2,250.00p | 2,625.00p | 26 |
| 18/07/2008 | 2,375.00p | 2,500.00p | 2,375.00p | 2,500.00p | 78 |
| 17/07/2008 | 2,625.00p | 2,625.00p | 2,375.00p | 2,375.00p | 34 |
| 16/07/2008 | 3,125.00p | 3,125.00p | 2,625.00p | 2,625.00p | 12 |
| 15/07/2008 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 14/07/2008 | 3,375.00p | 3,375.00p | 3,125.00p | 3,125.00p | 20 |
| 11/07/2008 | 3,625.00p | 3,625.00p | 3,375.00p | 3,375.00p | 20 |
| 10/07/2008 | 3,625.00p | 3,750.00p | 3,625.00p | 3,625.00p | 0 |
| 09/07/2008 | 3,750.00p | 3,750.00p | 3,250.00p | 3,250.00p | 44 |
| 08/07/2008 | 3,750.00p | 4,000.00p | 3,750.00p | 3,750.00p | 40 |
| 07/07/2008 | 3,750.00p | 4,000.00p | 3,750.00p | 3,750.00p | 1 |
| 04/07/2008 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 31 |
| 03/07/2008 | 3,500.00p | 3,750.00p | 3,500.00p | 3,750.00p | 5 |
| 02/07/2008 | 3,750.00p | 4,000.00p | 3,750.00p | 3,750.00p | 0 |
| 01/07/2008 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 27 |
| 30/06/2008 | 3,500.00p | 3,750.00p | 3,500.00p | 3,750.00p | 53 |
| 27/06/2008 | 3,250.00p | 3,250.00p | 3,000.00p | 3,250.00p | 0 |
| 26/06/2008 | 3,250.00p | 3,250.00p | 3,250.00p | 3,250.00p | 11 |
| 25/06/2008 | 3,500.00p | 3,500.00p | 3,250.00p | 3,250.00p | 52 |
| 24/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 23/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 17 |
| 20/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 1 |
| 19/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 18/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 17 |
| 17/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 16/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 35 |
| 13/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 12/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 72 |
| 11/06/2008 | 3,250.00p | 3,500.00p | 3,250.00p | 3,500.00p | 25 |
| 10/06/2008 | 3,500.00p | 4,000.00p | 3,250.00p | 3,250.00p | 17 |
| 09/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 06/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 14 |
| 05/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 2 |
| 04/06/2008 | 4,000.00p | 4,000.00p | 3,500.00p | 3,500.00p | 65 |
| 03/06/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 19 |
| 02/06/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 30/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 29/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 28/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 5 |
| 27/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 23/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 10 |
| 22/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 59 |
| 21/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 253 |
| 20/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 19/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 4 |
| 16/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 39 |
| 15/05/2008 | 4,750.00p | 4,750.00p | 3,500.00p | 4,000.00p | 32 |
| 14/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 13/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 361 |
| 12/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 4 |
| 09/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 85 |
| 08/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 1 |
| 07/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 8 |
| 06/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 324 |
| 02/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 19 |
| 01/05/2008 | 4,750.00p | 4,750.00p | 4,000.00p | 4,750.00p | 100 |
| 30/04/2008 | 4,750.00p | 4,750.00p | 4,000.00p | 4,750.00p | 354 |
| 29/04/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 6 |
| 28/04/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 25/04/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 11 |
| 24/04/2008 | 4,750.00p | 4,750.00p | 4,000.00p | 4,750.00p | 29 |
| 23/04/2008 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 50 |
| 22/04/2008 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 4 |
| 21/04/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 117 |
| 18/04/2008 | 4,750.00p | 4,750.00p | 4,000.00p | 4,750.00p | 83 |
| 17/04/2008 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 63 |
| 16/04/2008 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 15/04/2008 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 24 |
| 14/04/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 188 |
| 11/04/2008 | 4,750.00p | 4,750.00p | 4,000.00p | 4,750.00p | 65 |
| 10/04/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 105 |
| 09/04/2008 | 5,250.00p | 5,250.00p | 4,750.00p | 4,750.00p | 57 |
| 08/04/2008 | 5,000.00p | 5,250.00p | 4,500.00p | 5,250.00p | 295 |
| 07/04/2008 | 3,500.00p | 5,000.00p | 3,500.00p | 5,000.00p | 635 |
| 04/04/2008 | 4,000.00p | 4,000.00p | 3,500.00p | 3,500.00p | 70 |
| 03/04/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 8 |
| 02/04/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 01/04/2008 | 5,000.00p | 5,000.00p | 4,000.00p | 4,000.00p | 28 |
| 31/03/2008 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 12 |
| 28/03/2008 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 10 |
| 27/03/2008 | 5,000.00p | 5,500.00p | 5,000.00p | 5,000.00p | 0 |
| 26/03/2008 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 25/03/2008 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 6 |
| 20/03/2008 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 80 |
| 19/03/2008 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 511 |
| 18/03/2008 | 5,500.00p | 5,500.00p | 5,000.00p | 5,000.00p | 62 |
| 17/03/2008 | 6,000.00p | 6,000.00p | 5,000.00p | 5,000.00p | 16 |
| 14/03/2008 | 6,000.00p | 6,500.00p | 6,000.00p | 6,000.00p | 1 |
| 13/03/2008 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 12/03/2008 | 6,500.00p | 6,500.00p | 5,500.00p | 6,000.00p | 31 |
| 11/03/2008 | 6,500.00p | 7,500.00p | 6,500.00p | 6,500.00p | 0 |
| 10/03/2008 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 0 |
| 07/03/2008 | 6,500.00p | 6,500.00p | 5,500.00p | 6,500.00p | 16 |
| 06/03/2008 | 6,500.00p | 7,500.00p | 6,500.00p | 6,500.00p | 2 |
| 05/03/2008 | 6,500.00p | 7,500.00p | 6,500.00p | 6,500.00p | 8 |
| 04/03/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 7 |
| 03/03/2008 | 7,750.00p | 7,750.00p | 7,000.00p | 7,000.00p | 1 |
| 29/02/2008 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 6 |
| 28/02/2008 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 27/02/2008 | 8,500.00p | 9,000.00p | 8,250.00p | 8,250.00p | 20 |
| 26/02/2008 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 25/02/2008 | 8,500.00p | 9,000.00p | 8,500.00p | 8,500.00p | 8 |
| 22/02/2008 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 9 |
| 21/02/2008 | 8,500.00p | 8,500.00p | 8,000.00p | 8,500.00p | 12 |
| 20/02/2008 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 19/02/2008 | 8,250.00p | 8,500.00p | 8,250.00p | 8,500.00p | 71 |
| 18/02/2008 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 0 |
| 15/02/2008 | 8,000.00p | 8,500.00p | 8,000.00p | 8,000.00p | 50 |
| 14/02/2008 | 8,000.00p | 8,000.00p | 7,500.00p | 8,000.00p | 0 |
| 13/02/2008 | 7,000.00p | 8,000.00p | 7,000.00p | 8,000.00p | 25 |
| 12/02/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 11/02/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 08/02/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 07/02/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 5 |
| 06/02/2008 | 7,000.00p | 7,000.00p | 6,500.00p | 7,000.00p | 0 |
| 05/02/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 04/02/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 01/02/2008 | 7,000.00p | 7,500.00p | 7,000.00p | 7,000.00p | 0 |
| 31/01/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 30/01/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 29/01/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 28/01/2008 | 7,000.00p | 7,000.00p | 6,500.00p | 7,000.00p | 0 |
| 25/01/2008 | 7,000.00p | 7,500.00p | 7,000.00p | 7,000.00p | 0 |
| 24/01/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 40 |
| 23/01/2008 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 2 |
| 22/01/2008 | 7,500.00p | 7,500.00p | 7,000.00p | 7,000.00p | 10 |
| 21/01/2008 | 8,000.00p | 8,000.00p | 7,500.00p | 7,500.00p | 10 |
| 18/01/2008 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 1 |
| 17/01/2008 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 16/01/2008 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 15/01/2008 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 3 |
| 14/01/2008 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 11/01/2008 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 12 |
| 10/01/2008 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 09/01/2008 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 08/01/2008 | 9,000.00p | 9,000.00p | 7,500.00p | 7,500.00p | 32 |
| 07/01/2008 | 8,750.00p | 10,000.00p | 8,750.00p | 9,000.00p | 253 |
| 04/01/2008 | 6,250.00p | 9,000.00p | 6,250.00p | 8,750.00p | 74 |
| 03/01/2008 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 02/01/2008 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 31/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 28/12/2007 | 6,500.00p | 6,500.00p | 6,250.00p | 6,250.00p | 0 |
| 27/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 24/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 20 |
| 21/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 20/12/2007 | 6,250.00p | 6,500.00p | 6,250.00p | 6,250.00p | 0 |
| 19/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 18/12/2007 | 6,250.00p | 6,500.00p | 6,250.00p | 6,250.00p | 0 |
| 17/12/2007 | 6,250.00p | 6,500.00p | 6,250.00p | 6,250.00p | 0 |
| 14/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 13/12/2007 | 6,250.00p | 6,500.00p | 6,250.00p | 6,250.00p | 0 |
| 12/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 11/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 10/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 07/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 06/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 05/12/2007 | 6,250.00p | 6,250.00p | 6,000.00p | 6,250.00p | 0 |
| 04/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 03/12/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 30/11/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 29/11/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 28/11/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 27 |
| 27/11/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 26/11/2007 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
| 23/11/2007 | 6,500.00p | 6,500.00p | 6,250.00p | 6,250.00p | 0 |
| 22/11/2007 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 2 |
| 21/11/2007 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 0 |
| 20/11/2007 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 0 |
| 19/11/2007 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 0 |
| 16/11/2007 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 0 |
| 15/11/2007 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 0 |
| 14/11/2007 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 7 |
| 13/11/2007 | 6,000.00p | 6,500.00p | 6,000.00p | 6,500.00p | 10 |
| 12/11/2007 | 4,000.00p | 5,500.00p | 4,000.00p | 5,500.00p | 106 |
| 09/11/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 08/11/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 2 |
| 07/11/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 06/11/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 05/11/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 5 |
| 02/11/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 10 |
| 01/11/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 31/10/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 30/10/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 29/10/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 53 |
| 26/10/2007 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 25 |
| 25/10/2007 | 7,500.00p | 7,000.00p | 5,000.00p | 5,000.00p | 127 |
| 24/10/2007 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 23/10/2007 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 22/10/2007 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 19/10/2007 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 18/10/2007 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 17/10/2007 | 8,000.00p | 8,000.00p | 7,500.00p | 7,500.00p | 20 |
| 16/10/2007 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 2 |
| 15/10/2007 | 8,500.00p | 8,000.00p | 8,000.00p | 8,000.00p | 31 |
| 12/10/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 11/10/2007 | 8,000.00p | 9,000.00p | 9,000.00p | 8,500.00p | 37 |
| 10/10/2007 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 4 |
| 09/10/2007 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 08/10/2007 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
*Close Price adjusted for both dividends and splits