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 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
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Falcon Oil & Gas Ltd. (FOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 10.75p | 10.92p | 10.50p | 10.75p | 69803 |
| 22/12/2025 | 10.75p | 11.00p | 10.63p | 10.75p | 27922 |
| 19/12/2025 | 10.75p | 11.00p | 10.65p | 10.75p | 27237 |
| 18/12/2025 | 10.75p | 10.75p | 10.50p | 10.75p | 73057 |
| 17/12/2025 | 10.75p | 11.00p | 10.75p | 10.75p | 1364 |
| 16/12/2025 | 10.75p | 10.95p | 10.65p | 10.75p | 13450 |
| 15/12/2025 | 10.75p | 11.00p | 10.65p | 10.75p | 129472 |
| 12/12/2025 | 10.75p | 10.75p | 10.52p | 10.75p | 34732 |
| 11/12/2025 | 10.75p | 11.00p | 10.61p | 10.75p | 4966 |
| 10/12/2025 | 10.75p | 10.88p | 10.52p | 10.75p | 31607 |
| 09/12/2025 | 10.75p | 11.00p | 10.60p | 10.75p | 28475 |
| 08/12/2025 | 10.30p | 10.80p | 10.24p | 10.75p | 91234 |
| 05/12/2025 | 10.30p | 10.50p | 10.00p | 10.30p | 240716 |
| 04/12/2025 | 9.85p | 10.20p | 9.70p | 10.20p | 175010 |
| 03/12/2025 | 9.85p | 10.00p | 9.60p | 9.80p | 468699 |
| 02/12/2025 | 9.85p | 10.10p | 9.70p | 9.85p | 81599 |
| 01/12/2025 | 9.85p | 10.00p | 9.60p | 9.85p | 140097 |
| 28/11/2025 | 9.90p | 10.00p | 9.64p | 9.80p | 85016 |
| 27/11/2025 | 9.90p | 10.00p | 9.80p | 9.90p | 14606 |
| 26/11/2025 | 9.90p | 10.00p | 9.80p | 9.90p | 112064 |
| 25/11/2025 | 9.90p | 9.95p | 9.87p | 9.90p | 20240 |
| 24/11/2025 | 9.95p | 10.10p | 9.85p | 9.90p | 194508 |
| 21/11/2025 | 10.05p | 10.10p | 9.95p | 9.95p | 244861 |
| 20/11/2025 | 10.10p | 10.30p | 10.09p | 10.10p | 1111 |
| 19/11/2025 | 10.10p | 10.20p | 10.08p | 10.10p | 109504 |
| 18/11/2025 | 10.10p | 10.20p | 10.06p | 10.10p | 105760 |
| 17/11/2025 | 10.20p | 10.30p | 10.10p | 10.20p | 259993 |
| 14/11/2025 | 10.20p | 10.30p | 10.10p | 10.20p | 245297 |
| 13/11/2025 | 10.20p | 10.30p | 10.18p | 10.20p | 240879 |
| 12/11/2025 | 10.20p | 10.20p | 9.80p | 10.10p | 255766 |
| 11/11/2025 | 10.15p | 10.15p | 10.11p | 10.15p | 22348 |
| 10/11/2025 | 10.15p | 10.27p | 10.06p | 10.15p | 116748 |
| 07/11/2025 | 10.30p | 10.30p | 10.00p | 10.15p | 192465 |
| 06/11/2025 | 10.30p | 10.30p | 10.22p | 10.30p | 162289 |
| 05/11/2025 | 10.30p | 10.30p | 10.20p | 10.30p | 160755 |
| 04/11/2025 | 10.30p | 10.30p | 10.20p | 10.30p | 137476 |
| 03/11/2025 | 10.30p | 10.40p | 10.27p | 10.30p | 34317 |
| 31/10/2025 | 10.35p | 10.35p | 10.25p | 10.30p | 222874 |
| 30/10/2025 | 10.35p | 10.40p | 10.22p | 10.35p | 437561 |
| 29/10/2025 | 10.30p | 10.40p | 10.23p | 10.35p | 131075 |
| 28/10/2025 | 10.30p | 10.40p | 10.20p | 10.30p | 227798 |
| 27/10/2025 | 10.30p | 10.40p | 10.00p | 10.00p | 150931 |
| 24/10/2025 | 10.30p | 10.40p | 10.20p | 10.30p | 41717 |
| 23/10/2025 | 10.35p | 10.35p | 10.20p | 10.30p | 128813 |
| 22/10/2025 | 10.40p | 10.44p | 10.20p | 10.35p | 583110 |
| 21/10/2025 | 10.65p | 10.75p | 10.30p | 10.40p | 341171 |
| 20/10/2025 | 10.75p | 10.80p | 10.50p | 10.60p | 352183 |
| 17/10/2025 | 10.85p | 10.97p | 10.70p | 10.75p | 44787 |
| 16/10/2025 | 10.95p | 11.00p | 10.85p | 10.85p | 199531 |
| 15/10/2025 | 10.95p | 11.20p | 10.70p | 10.95p | 544150 |
| 14/10/2025 | 10.95p | 11.15p | 10.83p | 10.95p | 120278 |
| 13/10/2025 | 10.95p | 11.00p | 10.70p | 10.95p | 1126016 |
| 10/10/2025 | 10.85p | 11.20p | 10.82p | 11.10p | 265797 |
| 09/10/2025 | 10.95p | 11.19p | 10.82p | 10.85p | 692990 |
| 08/10/2025 | 11.10p | 11.20p | 10.72p | 10.95p | 1111080 |
| 07/10/2025 | 10.75p | 11.20p | 10.51p | 11.00p | 1056187 |
| 06/10/2025 | 10.90p | 11.30p | 10.50p | 10.60p | 406797 |
| 03/10/2025 | 10.90p | 11.30p | 10.50p | 11.05p | 261063 |
| 02/10/2025 | 10.30p | 11.75p | 10.30p | 10.90p | 1559346 |
| 01/10/2025 | 10.40p | 10.70p | 10.28p | 10.70p | 1259428 |
| 30/09/2025 | 10.25p | 11.00p | 10.10p | 10.45p | 1807292 |
| 29/09/2025 | 9.25p | 10.38p | 9.25p | 9.80p | 1268900 |
| 26/09/2025 | 8.80p | 9.40p | 8.80p | 9.20p | 239262 |
| 25/09/2025 | 8.80p | 9.00p | 8.72p | 8.80p | 172256 |
| 24/09/2025 | 8.65p | 8.95p | 8.65p | 8.75p | 196007 |
| 23/09/2025 | 8.75p | 8.75p | 8.62p | 8.65p | 12000 |
| 22/09/2025 | 8.60p | 9.00p | 8.41p | 8.75p | 386206 |
| 19/09/2025 | 8.60p | 8.69p | 8.50p | 8.60p | 170000 |
| 18/09/2025 | 8.65p | 8.80p | 8.59p | 8.60p | 118240 |
| 17/09/2025 | 8.60p | 8.80p | 8.50p | 8.65p | 11147 |
| 16/09/2025 | 8.60p | 8.60p | 8.50p | 8.50p | 495225 |
| 15/09/2025 | 8.60p | 8.80p | 8.40p | 8.50p | 291054 |
| 12/09/2025 | 8.60p | 8.80p | 8.40p | 8.60p | 69374 |
| 11/09/2025 | 8.45p | 8.45p | 8.45p | 8.50p | 168494 |
| 10/09/2025 | 8.45p | 8.60p | 8.32p | 8.45p | 172682 |
| 09/09/2025 | 8.70p | 8.74p | 8.45p | 8.45p | 428290 |
| 08/09/2025 | 8.28p | 8.92p | 8.27p | 8.60p | 777530 |
| 05/09/2025 | 8.33p | 8.70p | 8.25p | 8.38p | 1197566 |
| 04/09/2025 | 8.20p | 8.75p | 8.20p | 8.33p | 615041 |
| 03/09/2025 | 8.20p | 8.40p | 8.20p | 8.20p | 179629 |
| 02/09/2025 | 7.43p | 8.70p | 7.43p | 8.25p | 1156354 |
| 01/09/2025 | 7.15p | 7.38p | 7.00p | 7.38p | 631436 |
| 29/08/2025 | 7.20p | 7.40p | 7.11p | 7.15p | 63511 |
| 28/08/2025 | 7.25p | 7.30p | 7.00p | 7.20p | 349889 |
| 27/08/2025 | 7.25p | 7.50p | 7.11p | 7.25p | 69141 |
| 26/08/2025 | 7.10p | 7.31p | 7.07p | 7.25p | 259580 |
| 22/08/2025 | 7.10p | 7.20p | 7.07p | 7.10p | 424657 |
| 21/08/2025 | 7.10p | 7.20p | 7.00p | 7.10p | 368764 |
| 20/08/2025 | 7.65p | 7.80p | 7.50p | 7.65p | 168271 |
| 19/08/2025 | 7.65p | 7.80p | 7.61p | 7.65p | 55994 |
| 18/08/2025 | 7.38p | 8.00p | 7.38p | 7.65p | 353080 |
| 15/08/2025 | 7.25p | 7.49p | 7.11p | 7.38p | 107427 |
| 14/08/2025 | 7.50p | 7.99p | 7.25p | 7.25p | 26534 |
| 13/08/2025 | 7.25p | 7.50p | 7.01p | 7.25p | 373374 |
| 12/08/2025 | 7.25p | 7.40p | 7.22p | 7.25p | 70275 |
| 11/08/2025 | 7.10p | 8.00p | 7.00p | 7.25p | 687593 |
| 08/08/2025 | 6.75p | 7.00p | 6.68p | 6.90p | 158692 |
| 07/08/2025 | 6.75p | 7.00p | 6.73p | 6.75p | 275460 |
| 06/08/2025 | 6.35p | 7.00p | 6.35p | 6.75p | 405566 |
| 05/08/2025 | 6.35p | 6.50p | 6.20p | 6.35p | 44209 |
| 04/08/2025 | 6.30p | 6.50p | 6.27p | 6.35p | 284691 |
| 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 |
*Close Price adjusted for both dividends and splits