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 Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Hold Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Sell Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Overweight WH Smith (SMWH) by JP Morgan
- Hold BP (BP.) by Kepler Cheuvreux
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Neutral AJ Bell (AJB) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Buy Man Group (EMG) by Goldman Sachs
- Overweight Caledonia Investments (CLDN) by Barclays
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy Abrdn (ABDN) by Goldman Sachs
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
Falcon Oil & Gas Ltd. (FOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/10/2015 | 5.63p | 5.69p | 5.50p | 5.63p | 114668 |
| 15/10/2015 | 6.13p | 6.13p | 5.50p | 5.63p | 273649 |
| 14/10/2015 | 6.13p | 6.13p | 6.12p | 6.13p | 500 |
| 13/10/2015 | 6.13p | 6.13p | 6.03p | 6.13p | 31291 |
| 12/10/2015 | 6.13p | 6.15p | 6.00p | 6.13p | 50000 |
| 09/10/2015 | 6.25p | 6.25p | 6.00p | 6.13p | 271424 |
| 08/10/2015 | 6.50p | 6.50p | 6.00p | 6.13p | 114975 |
| 07/10/2015 | 6.50p | 6.60p | 6.10p | 6.50p | 135757 |
| 06/10/2015 | 6.50p | 6.50p | 6.30p | 6.50p | 78634 |
| 05/10/2015 | 6.50p | 6.50p | 6.30p | 6.50p | 2353 |
| 02/10/2015 | 6.50p | 6.50p | 6.30p | 6.50p | 555 |
| 01/10/2015 | 6.38p | 6.50p | 6.26p | 6.50p | 23385 |
| 30/09/2015 | 6.50p | 6.50p | 6.30p | 6.38p | 60814 |
| 29/09/2015 | 6.50p | 6.50p | 6.25p | 6.50p | 32000 |
| 28/09/2015 | 6.75p | 6.75p | 6.50p | 6.50p | 83000 |
| 25/09/2015 | 6.75p | 6.75p | 6.67p | 6.75p | 3500 |
| 24/09/2015 | 7.13p | 7.13p | 6.75p | 6.75p | 141923 |
| 23/09/2015 | 7.13p | 7.13p | 6.80p | 7.13p | 70645 |
| 22/09/2015 | 7.13p | 7.19p | 6.85p | 7.13p | 80035 |
| 21/09/2015 | 7.13p | 7.19p | 6.85p | 7.13p | 16954 |
| 18/09/2015 | 7.13p | 7.20p | 7.13p | 7.13p | 12857 |
| 17/09/2015 | 7.13p | 7.25p | 6.85p | 7.13p | 63104 |
| 16/09/2015 | 6.75p | 7.28p | 6.75p | 7.13p | 155043 |
| 15/09/2015 | 6.75p | 6.95p | 6.65p | 6.75p | 82218 |
| 14/09/2015 | 7.00p | 7.00p | 6.50p | 6.75p | 254379 |
| 11/09/2015 | 7.00p | 7.12p | 6.80p | 7.00p | 34829 |
| 10/09/2015 | 7.25p | 7.25p | 7.00p | 7.00p | 166000 |
| 09/09/2015 | 7.25p | 7.40p | 7.25p | 7.25p | 56000 |
| 08/09/2015 | 7.38p | 7.38p | 7.10p | 7.25p | 103398 |
| 07/09/2015 | 7.25p | 7.25p | 7.16p | 7.25p | 8651 |
| 04/09/2015 | 7.38p | 7.49p | 7.20p | 7.25p | 36205 |
| 03/09/2015 | 7.38p | 7.49p | 7.38p | 7.38p | 96604 |
| 02/09/2015 | 7.38p | 7.60p | 7.36p | 7.38p | 337367 |
| 01/09/2015 | 7.75p | 7.90p | 7.25p | 7.38p | 548809 |
| 28/08/2015 | 6.25p | 7.00p | 6.00p | 6.88p | 257341 |
| 27/08/2015 | 6.25p | 6.30p | 6.25p | 6.25p | 159829 |
| 26/08/2015 | 6.25p | 6.30p | 6.00p | 6.25p | 44636 |
| 25/08/2015 | 5.88p | 6.34p | 5.88p | 6.25p | 45327 |
| 24/08/2015 | 6.88p | 6.88p | 5.80p | 5.88p | 680382 |
| 21/08/2015 | 7.50p | 7.50p | 6.95p | 7.13p | 239100 |
| 20/08/2015 | 7.50p | 7.75p | 7.45p | 7.50p | 27066 |
| 19/08/2015 | 7.50p | 7.70p | 7.40p | 7.50p | 73086 |
| 18/08/2015 | 7.50p | 7.75p | 7.50p | 7.50p | 84050 |
| 17/08/2015 | 7.25p | 7.50p | 7.25p | 7.50p | 85000 |
| 14/08/2015 | 7.38p | 7.45p | 7.15p | 7.25p | 101810 |
| 13/08/2015 | 7.50p | 7.50p | 7.26p | 7.38p | 134505 |
| 12/08/2015 | 7.63p | 7.63p | 7.28p | 7.50p | 130000 |
| 11/08/2015 | 7.50p | 7.63p | 7.50p | 7.63p | 218776 |
| 10/08/2015 | 7.63p | 7.63p | 7.50p | 7.50p | 50000 |
| 07/08/2015 | 7.25p | 7.63p | 7.25p | 7.63p | 158283 |
| 06/08/2015 | 7.25p | 7.45p | 7.15p | 7.25p | 108403 |
| 05/08/2015 | 7.12p | 7.45p | 7.12p | 7.25p | 118600 |
| 04/08/2015 | 7.00p | 7.49p | 6.85p | 7.12p | 194429 |
| 03/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/07/2015 | 6.88p | 7.00p | 6.85p | 7.00p | 14880 |
| 30/07/2015 | 6.75p | 7.00p | 6.50p | 7.00p | 234624 |
| 29/07/2015 | 7.25p | 7.25p | 6.50p | 6.75p | 496905 |
| 28/07/2015 | 7.63p | 7.63p | 7.00p | 7.25p | 135936 |
| 27/07/2015 | 7.75p | 7.95p | 7.25p | 7.63p | 147202 |
| 24/07/2015 | 7.75p | 7.92p | 7.75p | 7.75p | 5500 |
| 23/07/2015 | 7.75p | 7.85p | 7.75p | 7.75p | 108769 |
| 22/07/2015 | 7.75p | 7.85p | 7.50p | 7.75p | 158551 |
| 21/07/2015 | 7.88p | 7.90p | 7.50p | 7.75p | 111058 |
| 20/07/2015 | 8.00p | 8.00p | 7.75p | 7.88p | 217211 |
| 17/07/2015 | 8.25p | 8.25p | 8.00p | 8.13p | 249820 |
| 16/07/2015 | 8.25p | 8.27p | 8.00p | 8.25p | 269489 |
| 15/07/2015 | 8.13p | 8.42p | 7.90p | 8.25p | 585994 |
| 14/07/2015 | 8.13p | 8.18p | 8.00p | 8.13p | 182587 |
| 13/07/2015 | 8.38p | 8.45p | 8.13p | 8.13p | 102848 |
| 10/07/2015 | 8.50p | 8.75p | 8.38p | 8.38p | 213304 |
| 09/07/2015 | 8.50p | 8.75p | 8.30p | 8.50p | 32000 |
| 08/07/2015 | 8.50p | 8.65p | 8.37p | 8.50p | 122885 |
| 07/07/2015 | 8.75p | 9.00p | 8.29p | 8.50p | 116227 |
| 06/07/2015 | 9.63p | 9.69p | 8.80p | 9.13p | 554194 |
| 03/07/2015 | 9.63p | 10.00p | 9.63p | 9.63p | 219883 |
| 02/07/2015 | 9.50p | 10.25p | 9.50p | 9.63p | 420766 |
| 01/07/2015 | 8.63p | 9.72p | 8.63p | 9.50p | 577274 |
| 30/06/2015 | 8.13p | 8.63p | 8.13p | 8.63p | 197645 |
| 29/06/2015 | 8.00p | 8.30p | 7.80p | 8.13p | 192186 |
| 26/06/2015 | 8.00p | 8.05p | 7.85p | 8.00p | 21393 |
| 25/06/2015 | 8.38p | 8.38p | 7.80p | 8.00p | 342870 |
| 24/06/2015 | 8.38p | 8.50p | 8.33p | 8.38p | 270000 |
| 23/06/2015 | 8.38p | 8.44p | 8.33p | 8.38p | 224347 |
| 22/06/2015 | 8.38p | 8.38p | 8.30p | 8.38p | 50000 |
| 19/06/2015 | 8.50p | 8.55p | 8.25p | 8.38p | 236948 |
| 18/06/2015 | 8.50p | 8.55p | 8.26p | 8.50p | 18760 |
| 17/06/2015 | 8.63p | 8.67p | 8.50p | 8.50p | 235895 |
| 16/06/2015 | 9.13p | 9.13p | 8.30p | 8.63p | 843985 |
| 15/06/2015 | 9.75p | 9.90p | 9.10p | 9.13p | 289151 |
| 12/06/2015 | 10.13p | 10.15p | 9.50p | 9.75p | 303744 |
| 11/06/2015 | 9.88p | 10.00p | 9.82p | 9.88p | 150747 |
| 10/06/2015 | 9.88p | 9.94p | 9.88p | 9.88p | 7425 |
| 09/06/2015 | 9.88p | 10.00p | 9.80p | 9.88p | 173985 |
| 08/06/2015 | 9.63p | 10.00p | 9.55p | 10.00p | 587108 |
| 05/06/2015 | 9.50p | 9.63p | 9.38p | 9.63p | 183695 |
| 04/06/2015 | 9.50p | 9.54p | 9.35p | 9.50p | 57802 |
| 03/06/2015 | 9.63p | 9.63p | 9.31p | 9.50p | 120044 |
| 02/06/2015 | 9.63p | 9.65p | 9.50p | 9.63p | 219803 |
| 01/06/2015 | 9.75p | 9.88p | 9.53p | 9.63p | 136692 |
| 29/05/2015 | 9.63p | 10.50p | 9.56p | 9.75p | 756967 |
| 28/05/2015 | 9.50p | 9.80p | 9.40p | 9.63p | 168067 |
| 27/05/2015 | 9.25p | 9.50p | 9.25p | 9.50p | 42986 |
| 26/05/2015 | 9.75p | 9.75p | 8.60p | 9.25p | 732225 |
| 22/05/2015 | 9.75p | 9.75p | 9.51p | 9.75p | 34993 |
| 21/05/2015 | 10.00p | 10.00p | 9.50p | 9.75p | 306313 |
| 20/05/2015 | 10.25p | 10.35p | 9.93p | 10.00p | 271260 |
| 19/05/2015 | 10.38p | 10.75p | 10.25p | 10.25p | 533155 |
| 18/05/2015 | 10.13p | 10.75p | 9.85p | 10.38p | 465908 |
| 15/05/2015 | 10.13p | 10.25p | 9.63p | 10.13p | 804213 |
| 14/05/2015 | 10.25p | 10.66p | 10.13p | 10.13p | 758823 |
| 13/05/2015 | 9.63p | 10.50p | 9.60p | 10.25p | 663251 |
| 12/05/2015 | 9.75p | 10.00p | 9.60p | 9.75p | 767142 |
| 11/05/2015 | 9.25p | 10.70p | 9.25p | 10.00p | 2802966 |
| 08/05/2015 | 8.38p | 8.88p | 8.30p | 8.63p | 374074 |
| 07/05/2015 | 8.38p | 8.65p | 8.30p | 8.38p | 424761 |
| 06/05/2015 | 8.00p | 8.50p | 8.00p | 8.38p | 404492 |
| 05/05/2015 | 7.63p | 8.25p | 7.63p | 8.00p | 390696 |
*Close Price adjusted for both dividends and splits