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:
- 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
- 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
Falcon Oil & Gas Ltd. (FOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2016 | 5.38p | 5.50p | 5.25p | 5.38p | 499734 |
| 01/08/2016 | 5.38p | 5.39p | 5.28p | 5.38p | 374204 |
| 29/07/2016 | 5.50p | 5.55p | 5.25p | 5.38p | 959731 |
| 28/07/2016 | 5.50p | 5.60p | 5.25p | 5.50p | 334321 |
| 27/07/2016 | 5.88p | 5.88p | 5.50p | 5.50p | 498872 |
| 26/07/2016 | 5.88p | 5.88p | 5.60p | 5.88p | 784862 |
| 25/07/2016 | 6.13p | 6.16p | 5.77p | 5.88p | 291402 |
| 22/07/2016 | 5.75p | 6.00p | 5.50p | 5.88p | 1005367 |
| 21/07/2016 | 5.75p | 6.00p | 5.50p | 5.75p | 1654859 |
| 20/07/2016 | 5.75p | 6.00p | 5.50p | 6.00p | 949898 |
| 19/07/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 630059 |
| 18/07/2016 | 6.00p | 6.00p | 5.50p | 5.75p | 355773 |
| 15/07/2016 | 5.88p | 6.00p | 5.80p | 6.00p | 530000 |
| 14/07/2016 | 5.88p | 5.90p | 5.75p | 5.88p | 428815 |
| 13/07/2016 | 6.13p | 6.13p | 5.61p | 5.75p | 834336 |
| 12/07/2016 | 6.25p | 6.25p | 6.00p | 6.13p | 894877 |
| 11/07/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 115451 |
| 08/07/2016 | 6.38p | 6.38p | 6.13p | 6.25p | 537369 |
| 07/07/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 84880 |
| 06/07/2016 | 6.38p | 6.73p | 6.25p | 6.38p | 639015 |
| 05/07/2016 | 6.25p | 6.35p | 6.10p | 6.25p | 327417 |
| 04/07/2016 | 6.25p | 6.35p | 6.08p | 6.25p | 392333 |
| 01/07/2016 | 6.25p | 6.35p | 6.09p | 6.25p | 291148 |
| 30/06/2016 | 6.25p | 6.50p | 6.08p | 6.25p | 370032 |
| 29/06/2016 | 6.25p | 6.44p | 6.15p | 6.25p | 191995 |
| 28/06/2016 | 5.75p | 6.25p | 5.75p | 6.25p | 238334 |
| 27/06/2016 | 6.00p | 6.25p | 5.65p | 5.75p | 404749 |
| 24/06/2016 | 6.00p | 6.50p | 5.90p | 6.13p | 681237 |
| 23/06/2016 | 6.38p | 6.50p | 6.30p | 6.38p | 499214 |
| 22/06/2016 | 6.50p | 6.55p | 6.13p | 6.38p | 434361 |
| 21/06/2016 | 6.38p | 6.70p | 6.30p | 6.50p | 519897 |
| 20/06/2016 | 6.13p | 6.45p | 6.03p | 6.25p | 764053 |
| 17/06/2016 | 7.00p | 7.23p | 6.13p | 6.13p | 979650 |
| 16/06/2016 | 7.38p | 7.50p | 6.80p | 7.00p | 775893 |
| 15/06/2016 | 7.63p | 7.63p | 7.52p | 7.63p | 227908 |
| 14/06/2016 | 7.63p | 7.63p | 7.50p | 7.63p | 330713 |
| 13/06/2016 | 7.63p | 7.70p | 7.53p | 7.63p | 213084 |
| 10/06/2016 | 7.88p | 7.88p | 7.63p | 7.63p | 205849 |
| 09/06/2016 | 7.88p | 7.98p | 7.88p | 7.88p | 450240 |
| 08/06/2016 | 8.13p | 8.15p | 7.76p | 7.88p | 361021 |
| 07/06/2016 | 8.25p | 8.50p | 8.10p | 8.13p | 715027 |
| 06/06/2016 | 8.75p | 8.80p | 8.01p | 8.25p | 375290 |
| 03/06/2016 | 8.13p | 8.97p | 7.96p | 8.75p | 606780 |
| 02/06/2016 | 8.13p | 8.28p | 7.95p | 8.13p | 81218 |
| 01/06/2016 | 8.13p | 8.35p | 7.75p | 8.13p | 214966 |
| 31/05/2016 | 8.13p | 8.38p | 7.75p | 7.75p | 99489 |
| 27/05/2016 | 7.75p | 8.38p | 7.75p | 8.13p | 383393 |
| 26/05/2016 | 7.75p | 7.95p | 7.55p | 7.75p | 302645 |
| 25/05/2016 | 7.75p | 7.95p | 7.50p | 7.75p | 352990 |
| 24/05/2016 | 8.25p | 8.25p | 7.51p | 7.75p | 779305 |
| 23/05/2016 | 8.38p | 8.38p | 8.00p | 8.25p | 173210 |
| 20/05/2016 | 8.50p | 8.63p | 8.25p | 8.63p | 309584 |
| 19/05/2016 | 8.50p | 8.62p | 8.33p | 8.50p | 373062 |
| 18/05/2016 | 8.50p | 8.73p | 8.46p | 8.50p | 245139 |
| 17/05/2016 | 8.38p | 8.50p | 8.25p | 8.50p | 743852 |
| 16/05/2016 | 8.50p | 8.73p | 8.25p | 8.38p | 516359 |
| 13/05/2016 | 8.63p | 8.65p | 8.00p | 8.00p | 282448 |
| 12/05/2016 | 8.63p | 8.68p | 8.40p | 8.63p | 181497 |
| 11/05/2016 | 8.50p | 8.74p | 8.30p | 8.50p | 170132 |
| 10/05/2016 | 8.25p | 8.75p | 8.25p | 8.50p | 602733 |
| 09/05/2016 | 7.75p | 8.50p | 7.75p | 8.00p | 506035 |
| 06/05/2016 | 7.75p | 8.19p | 7.75p | 7.75p | 435151 |
| 05/05/2016 | 7.75p | 7.90p | 7.52p | 7.75p | 529349 |
| 04/05/2016 | 8.50p | 8.50p | 7.30p | 7.75p | 741740 |
| 03/05/2016 | 8.75p | 8.75p | 8.30p | 8.50p | 440399 |
| 29/04/2016 | 9.00p | 9.08p | 8.50p | 8.63p | 763325 |
| 28/04/2016 | 8.75p | 9.25p | 8.75p | 9.00p | 1357088 |
| 27/04/2016 | 8.13p | 8.50p | 8.00p | 8.50p | 363702 |
| 26/04/2016 | 7.50p | 7.59p | 7.31p | 7.50p | 415892 |
| 25/04/2016 | 7.50p | 7.60p | 7.35p | 7.50p | 456396 |
| 22/04/2016 | 7.63p | 7.70p | 7.35p | 7.50p | 332509 |
| 21/04/2016 | 7.50p | 7.75p | 7.15p | 7.63p | 648148 |
| 20/04/2016 | 7.50p | 7.70p | 7.30p | 7.50p | 546948 |
| 19/04/2016 | 7.38p | 7.82p | 7.38p | 7.50p | 1039164 |
| 18/04/2016 | 7.25p | 7.50p | 7.16p | 7.38p | 608057 |
| 15/04/2016 | 6.75p | 7.50p | 6.75p | 7.25p | 1906413 |
| 14/04/2016 | 6.88p | 7.00p | 6.50p | 6.50p | 678295 |
| 13/04/2016 | 6.13p | 7.00p | 6.13p | 6.88p | 2294852 |
| 12/04/2016 | 6.50p | 6.62p | 6.07p | 6.13p | 354752 |
| 11/04/2016 | 6.13p | 6.99p | 6.07p | 6.50p | 1541155 |
| 08/04/2016 | 6.50p | 6.60p | 5.95p | 6.13p | 1304510 |
| 07/04/2016 | 6.13p | 7.00p | 5.50p | 6.50p | 3690847 |
| 06/04/2016 | 5.13p | 6.50p | 5.01p | 5.50p | 5896219 |
| 05/04/2016 | 5.13p | 5.18p | 5.01p | 5.13p | 208029 |
| 04/04/2016 | 5.25p | 5.25p | 5.05p | 5.13p | 483925 |
| 01/04/2016 | 5.13p | 5.20p | 5.00p | 5.13p | 1235188 |
| 31/03/2016 | 5.00p | 5.13p | 4.90p | 5.00p | 81408 |
| 30/03/2016 | 5.00p | 5.14p | 4.90p | 5.00p | 157576 |
| 29/03/2016 | 5.00p | 5.15p | 5.00p | 5.00p | 72748 |
| 24/03/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/03/2016 | 5.00p | 5.23p | 4.80p | 5.00p | 398140 |
| 22/03/2016 | 5.00p | 5.25p | 4.84p | 5.00p | 846264 |
| 21/03/2016 | 5.00p | 5.16p | 5.00p | 5.00p | 306618 |
| 18/03/2016 | 5.25p | 5.25p | 4.82p | 5.00p | 426932 |
| 17/03/2016 | 5.25p | 5.30p | 5.02p | 5.25p | 137095 |
| 16/03/2016 | 5.25p | 5.35p | 5.03p | 5.25p | 67000 |
| 15/03/2016 | 5.25p | 5.30p | 5.10p | 5.25p | 229987 |
| 14/03/2016 | 5.25p | 5.40p | 5.10p | 5.25p | 728172 |
| 11/03/2016 | 5.25p | 5.38p | 5.03p | 5.25p | 241814 |
| 10/03/2016 | 4.88p | 5.42p | 4.88p | 5.25p | 1249118 |
| 09/03/2016 | 4.75p | 5.25p | 4.53p | 4.88p | 575677 |
| 08/03/2016 | 4.75p | 4.90p | 4.55p | 4.75p | 315139 |
| 07/03/2016 | 4.50p | 4.90p | 4.50p | 4.75p | 517798 |
| 04/03/2016 | 5.25p | 5.25p | 4.06p | 4.50p | 2747333 |
| 03/03/2016 | 5.25p | 5.49p | 5.20p | 5.25p | 362534 |
| 02/03/2016 | 5.25p | 5.48p | 5.15p | 5.25p | 134290 |
| 01/03/2016 | 5.00p | 5.50p | 4.85p | 5.25p | 502926 |
| 29/02/2016 | 5.13p | 5.20p | 4.83p | 5.00p | 565835 |
| 26/02/2016 | 5.00p | 5.25p | 4.85p | 5.00p | 449150 |
| 25/02/2016 | 4.75p | 5.20p | 4.75p | 5.00p | 511183 |
| 24/02/2016 | 5.13p | 5.15p | 4.65p | 4.88p | 1166926 |
| 23/02/2016 | 5.13p | 5.40p | 5.00p | 5.13p | 2447358 |
| 22/02/2016 | 5.13p | 5.13p | 5.06p | 5.13p | 130514 |
| 19/02/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 23094 |
| 18/02/2016 | 5.13p | 5.13p | 5.07p | 5.13p | 59054 |
| 17/02/2016 | 5.13p | 5.13p | 5.07p | 5.13p | 95523 |
| 16/02/2016 | 5.13p | 5.13p | 5.10p | 5.13p | 10599 |
| 15/02/2016 | 5.13p | 5.13p | 5.01p | 5.13p | 77725 |
| 12/02/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 108342 |
| 11/02/2016 | 5.13p | 5.13p | 5.03p | 5.13p | 76289 |
| 10/02/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/02/2016 | 5.13p | 5.13p | 5.03p | 5.13p | 10819 |
| 08/02/2016 | 5.13p | 5.14p | 5.03p | 5.13p | 63988 |
| 05/02/2016 | 5.13p | 5.17p | 5.03p | 5.13p | 24654 |
| 04/02/2016 | 5.13p | 5.19p | 5.00p | 5.13p | 704354 |
| 03/02/2016 | 5.13p | 5.20p | 5.03p | 5.13p | 51220 |
| 02/02/2016 | 5.13p | 5.22p | 5.08p | 5.13p | 221617 |
| 01/02/2016 | 5.13p | 5.22p | 5.08p | 5.13p | 62558 |
| 29/01/2016 | 5.13p | 5.25p | 5.10p | 5.13p | 627528 |
| 28/01/2016 | 5.13p | 5.25p | 5.02p | 5.13p | 147500 |
| 27/01/2016 | 5.13p | 5.25p | 5.10p | 5.13p | 113831 |
| 26/01/2016 | 5.25p | 5.48p | 5.13p | 5.13p | 414510 |
| 25/01/2016 | 5.25p | 5.50p | 5.01p | 5.25p | 268481 |
| 22/01/2016 | 5.25p | 5.50p | 5.10p | 5.25p | 647036 |
| 21/01/2016 | 5.13p | 5.25p | 4.92p | 5.13p | 853536 |
| 20/01/2016 | 5.38p | 5.48p | 5.00p | 5.13p | 688681 |
| 19/01/2016 | 5.38p | 5.50p | 5.35p | 5.38p | 259293 |
| 18/01/2016 | 5.63p | 5.89p | 5.27p | 5.38p | 327493 |
| 15/01/2016 | 5.50p | 5.71p | 5.25p | 5.63p | 338738 |
| 14/01/2016 | 5.75p | 5.94p | 5.35p | 5.50p | 599276 |
| 13/01/2016 | 5.75p | 5.85p | 5.55p | 5.75p | 420546 |
| 12/01/2016 | 5.88p | 5.98p | 5.80p | 5.88p | 163752 |
| 11/01/2016 | 5.88p | 5.99p | 5.86p | 5.88p | 17556 |
| 08/01/2016 | 6.00p | 6.00p | 5.85p | 5.88p | 227023 |
| 07/01/2016 | 6.25p | 6.25p | 5.85p | 6.00p | 450873 |
| 06/01/2016 | 6.25p | 6.35p | 6.25p | 6.25p | 5000 |
| 05/01/2016 | 6.25p | 6.40p | 6.10p | 6.25p | 170378 |
| 04/01/2016 | 6.13p | 6.50p | 6.13p | 6.25p | 107936 |
| 31/12/2015 | 6.13p | 6.25p | 6.00p | 6.13p | 125394 |
| 30/12/2015 | 5.75p | 6.20p | 5.53p | 6.13p | 280514 |
| 29/12/2015 | 5.63p | 5.90p | 5.63p | 5.75p | 166134 |
| 24/12/2015 | 5.63p | 5.75p | 5.63p | 5.63p | 20779 |
| 23/12/2015 | 5.63p | 5.75p | 5.35p | 5.63p | 295249 |
| 22/12/2015 | 5.63p | 5.85p | 5.30p | 5.63p | 251925 |
| 21/12/2015 | 6.13p | 6.13p | 5.25p | 5.63p | 675286 |
| 18/12/2015 | 6.13p | 6.13p | 6.03p | 6.13p | 32979 |
| 17/12/2015 | 6.13p | 6.20p | 6.00p | 6.13p | 178110 |
| 16/12/2015 | 6.38p | 6.38p | 6.00p | 6.25p | 92487 |
| 15/12/2015 | 6.38p | 6.47p | 6.28p | 6.38p | 176309 |
| 14/12/2015 | 6.38p | 6.50p | 6.25p | 6.38p | 57153 |
| 11/12/2015 | 6.38p | 6.75p | 6.26p | 6.38p | 2157036 |
| 10/12/2015 | 6.50p | 6.57p | 6.25p | 6.38p | 397374 |
| 09/12/2015 | 6.50p | 6.70p | 6.25p | 6.50p | 466520 |
| 08/12/2015 | 6.75p | 6.88p | 6.50p | 6.50p | 290340 |
| 07/12/2015 | 6.75p | 7.18p | 6.55p | 6.75p | 2127835 |
| 04/12/2015 | 6.38p | 7.00p | 6.38p | 6.75p | 1149534 |
| 03/12/2015 | 6.63p | 6.70p | 6.25p | 6.38p | 539194 |
| 02/12/2015 | 6.63p | 6.63p | 6.51p | 6.63p | 3000 |
| 01/12/2015 | 6.63p | 6.70p | 6.50p | 6.63p | 125127 |
| 30/11/2015 | 6.63p | 6.73p | 6.50p | 6.63p | 463000 |
| 27/11/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 136604 |
| 26/11/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 20000 |
| 25/11/2015 | 6.63p | 6.83p | 6.53p | 6.63p | 227343 |
| 24/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/11/2015 | 6.88p | 6.88p | 6.51p | 6.63p | 279860 |
| 20/11/2015 | 7.00p | 7.10p | 6.41p | 6.88p | 216324 |
| 19/11/2015 | 7.38p | 7.40p | 7.00p | 7.00p | 151869 |
| 18/11/2015 | 7.63p | 7.84p | 7.30p | 7.38p | 681794 |
| 17/11/2015 | 7.50p | 7.63p | 7.06p | 7.13p | 566182 |
| 16/11/2015 | 6.63p | 7.69p | 6.63p | 7.50p | 582825 |
| 13/11/2015 | 6.50p | 6.90p | 6.30p | 6.63p | 420622 |
| 12/11/2015 | 6.50p | 6.60p | 6.28p | 6.50p | 167389 |
| 11/11/2015 | 6.63p | 6.63p | 6.10p | 6.50p | 385517 |
| 10/11/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 70000 |
| 09/11/2015 | 6.63p | 6.63p | 6.53p | 6.63p | 3003500 |
| 06/11/2015 | 6.63p | 6.70p | 6.53p | 6.63p | 169202 |
| 05/11/2015 | 6.63p | 6.73p | 6.60p | 6.63p | 37429 |
| 04/11/2015 | 7.00p | 7.00p | 6.50p | 6.63p | 428044 |
| 03/11/2015 | 7.00p | 7.20p | 6.75p | 7.00p | 292286 |
| 02/11/2015 | 7.00p | 7.18p | 7.00p | 7.00p | 165700 |
| 30/10/2015 | 7.00p | 7.17p | 6.92p | 7.00p | 327717 |
| 29/10/2015 | 7.00p | 7.10p | 6.86p | 7.00p | 308057 |
| 28/10/2015 | 7.13p | 7.25p | 6.75p | 7.00p | 418336 |
| 27/10/2015 | 7.13p | 7.25p | 7.01p | 7.13p | 366214 |
| 26/10/2015 | 6.88p | 7.20p | 6.88p | 7.13p | 342008 |
| 23/10/2015 | 6.63p | 7.48p | 6.60p | 6.88p | 1775569 |
| 22/10/2015 | 5.63p | 7.00p | 5.40p | 6.63p | 3165240 |
| 21/10/2015 | 5.38p | 5.42p | 5.00p | 5.38p | 756904 |
| 20/10/2015 | 5.38p | 5.50p | 5.07p | 5.38p | 109128 |
| 19/10/2015 | 5.63p | 5.68p | 4.82p | 5.38p | 631918 |
*Close Price adjusted for both dividends and splits