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 Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Overweight Smiths Group (SMIN) by JP Morgan
- Outperform Close Brothers Group (CBG) by RBC Capital
- Hold Helical (HLCL) by Berenberg
- Hold Ibstock (IBST) by Berenberg
- Buy Smiths Group (SMIN) by Berenberg
- Hold AJ Bell (AJB) by Berenberg
- Avoid Nexteq (NXQ) by Steve Moore in ShareProphets
- Buy easyJet (EZJ) by Bank of America
- Sell Auto Trader Group (AUTO) by UBS
- Buy Ceres Power Holdings (CWR) by UBS
- Buy Experian (EXPN) by UBS
- Buy Marks & Spencer Group (MKS) by Citi
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Falcon Oil & Gas Ltd. (FOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/05/2015 | 7.25p | 7.50p | 7.25p | 7.38p | 495914 |
| 30/04/2015 | 6.63p | 7.53p | 6.60p | 7.25p | 1055695 |
| 29/04/2015 | 6.13p | 6.75p | 6.13p | 6.63p | 1401884 |
| 28/04/2015 | 6.13p | 6.14p | 6.00p | 6.13p | 51417 |
| 27/04/2015 | 6.13p | 6.15p | 6.00p | 6.13p | 247500 |
| 24/04/2015 | 6.13p | 6.19p | 6.00p | 6.13p | 165489 |
| 23/04/2015 | 6.00p | 6.25p | 5.90p | 6.13p | 269035 |
| 22/04/2015 | 6.00p | 6.08p | 5.50p | 6.00p | 29264 |
| 21/04/2015 | 6.00p | 6.20p | 5.84p | 6.00p | 159608 |
| 20/04/2015 | 5.75p | 6.20p | 5.75p | 6.00p | 137580 |
| 17/04/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 404657 |
| 16/04/2015 | 5.75p | 6.00p | 5.71p | 5.75p | 66045 |
| 15/04/2015 | 5.75p | 6.00p | 5.66p | 5.75p | 650612 |
| 14/04/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 50000 |
| 13/04/2015 | 5.75p | 5.98p | 5.50p | 5.75p | 58704 |
| 10/04/2015 | 5.50p | 6.25p | 5.50p | 5.75p | 879054 |
| 09/04/2015 | 5.38p | 5.50p | 5.36p | 5.50p | 142190 |
| 08/04/2015 | 5.38p | 5.50p | 5.38p | 5.38p | 197311 |
| 07/04/2015 | 5.25p | 5.43p | 5.11p | 5.38p | 164645 |
| 02/04/2015 | 5.25p | 5.35p | 5.00p | 5.25p | 359050 |
| 01/04/2015 | 5.25p | 5.32p | 5.25p | 5.25p | 7290 |
| 31/03/2015 | 5.38p | 5.38p | 5.25p | 5.25p | 36000 |
| 30/03/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 49500 |
| 27/03/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 15703 |
| 26/03/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 99731 |
| 25/03/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 20454 |
| 24/03/2015 | 5.50p | 5.50p | 5.26p | 5.38p | 30000 |
| 23/03/2015 | 5.50p | 5.50p | 5.26p | 5.50p | 199227 |
| 20/03/2015 | 5.50p | 5.50p | 5.26p | 5.50p | 91530 |
| 19/03/2015 | 5.38p | 5.50p | 5.25p | 5.50p | 55736 |
| 18/03/2015 | 5.63p | 5.63p | 5.25p | 5.38p | 167221 |
| 17/03/2015 | 5.63p | 5.65p | 4.78p | 5.63p | 216698 |
| 16/03/2015 | 5.63p | 5.63p | 5.51p | 5.63p | 25000 |
| 13/03/2015 | 5.63p | 5.65p | 5.63p | 5.63p | 87610 |
| 12/03/2015 | 5.63p | 5.65p | 5.63p | 5.63p | 8283 |
| 11/03/2015 | 5.63p | 5.68p | 5.63p | 5.63p | 24514 |
| 10/03/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 293187 |
| 09/03/2015 | 5.75p | 5.88p | 5.55p | 5.75p | 223965 |
| 06/03/2015 | 5.75p | 5.75p | 5.61p | 5.75p | 25000 |
| 05/03/2015 | 5.75p | 5.90p | 5.50p | 5.75p | 216670 |
| 04/03/2015 | 5.75p | 5.82p | 5.60p | 5.75p | 326202 |
| 03/03/2015 | 5.75p | 5.80p | 5.75p | 5.75p | 11199 |
| 02/03/2015 | 5.75p | 6.00p | 5.75p | 5.75p | 4458 |
| 27/02/2015 | 5.75p | 5.97p | 5.72p | 5.75p | 45350 |
| 26/02/2015 | 5.75p | 5.98p | 5.75p | 5.75p | 83412 |
| 25/02/2015 | 5.75p | 5.97p | 5.70p | 5.75p | 121337 |
| 24/02/2015 | 5.75p | 5.98p | 5.50p | 5.75p | 140253 |
| 23/02/2015 | 5.75p | 5.98p | 5.50p | 5.75p | 495974 |
| 20/02/2015 | 5.88p | 6.00p | 5.63p | 5.75p | 521157 |
| 19/02/2015 | 6.00p | 6.00p | 5.50p | 5.88p | 163327 |
| 18/02/2015 | 6.00p | 6.08p | 5.81p | 6.00p | 120937 |
| 17/02/2015 | 6.00p | 6.25p | 6.00p | 6.00p | 77055 |
| 16/02/2015 | 6.00p | 6.10p | 5.75p | 6.00p | 29398 |
| 13/02/2015 | 5.88p | 6.25p | 5.83p | 6.00p | 324423 |
| 12/02/2015 | 5.88p | 5.95p | 5.80p | 5.88p | 205081 |
| 11/02/2015 | 6.00p | 6.15p | 5.85p | 5.88p | 446153 |
| 10/02/2015 | 6.00p | 6.08p | 5.81p | 6.00p | 321517 |
| 09/02/2015 | 6.00p | 6.03p | 5.78p | 6.00p | 135423 |
| 06/02/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 56927 |
| 05/02/2015 | 6.13p | 6.19p | 5.80p | 6.00p | 409915 |
| 04/02/2015 | 5.75p | 6.25p | 5.75p | 6.13p | 409415 |
| 03/02/2015 | 5.63p | 5.80p | 5.63p | 5.75p | 54884 |
| 02/02/2015 | 5.63p | 5.80p | 5.40p | 5.63p | 153933 |
| 30/01/2015 | 5.63p | 5.63p | 5.40p | 5.63p | 72875 |
| 29/01/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 28/01/2015 | 5.63p | 5.82p | 5.31p | 5.63p | 91648 |
| 27/01/2015 | 5.50p | 5.95p | 5.31p | 5.63p | 94185 |
| 26/01/2015 | 5.75p | 5.88p | 5.50p | 5.50p | 97059 |
| 23/01/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 38000 |
| 22/01/2015 | 6.25p | 6.40p | 6.00p | 6.13p | 147990 |
| 21/01/2015 | 5.88p | 6.49p | 5.81p | 6.25p | 228704 |
| 20/01/2015 | 5.75p | 6.00p | 5.50p | 5.88p | 620450 |
| 19/01/2015 | 5.75p | 5.88p | 5.50p | 5.75p | 943961 |
| 16/01/2015 | 5.75p | 5.75p | 5.71p | 5.75p | 26100 |
| 15/01/2015 | 5.63p | 5.75p | 5.63p | 5.75p | 0 |
| 14/01/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 168558 |
| 13/01/2015 | 5.88p | 5.98p | 5.75p | 5.75p | 58562 |
| 12/01/2015 | 5.75p | 6.00p | 5.75p | 5.88p | 68068 |
| 09/01/2015 | 5.75p | 5.99p | 5.65p | 5.88p | 151919 |
| 08/01/2015 | 5.50p | 5.65p | 5.40p | 5.63p | 285727 |
| 07/01/2015 | 5.50p | 5.63p | 5.50p | 5.50p | 170000 |
| 06/01/2015 | 5.50p | 5.67p | 5.36p | 5.50p | 148947 |
| 05/01/2015 | 5.50p | 5.67p | 5.33p | 5.50p | 638905 |
| 02/01/2015 | 5.50p | 5.50p | 5.31p | 5.50p | 227753 |
| 31/12/2014 | 5.50p | 5.65p | 5.31p | 5.50p | 37679 |
| 30/12/2014 | 5.50p | 5.73p | 5.31p | 5.50p | 15900 |
| 29/12/2014 | 5.50p | 5.70p | 5.27p | 5.50p | 172401 |
| 24/12/2014 | 5.63p | 5.70p | 5.63p | 5.63p | 10000 |
| 23/12/2014 | 5.63p | 5.75p | 5.63p | 5.63p | 74679 |
| 22/12/2014 | 5.50p | 5.75p | 5.26p | 5.63p | 174051 |
| 19/12/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/12/2014 | 5.38p | 5.38p | 5.25p | 5.38p | 68300 |
| 17/12/2014 | 5.38p | 5.40p | 5.25p | 5.38p | 95375 |
| 16/12/2014 | 5.50p | 5.50p | 5.25p | 5.38p | 24191 |
| 15/12/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 10000 |
| 12/12/2014 | 5.63p | 5.63p | 5.25p | 5.50p | 24620 |
| 11/12/2014 | 5.75p | 5.75p | 5.25p | 5.63p | 177368 |
| 10/12/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 44091 |
| 09/12/2014 | 5.88p | 6.00p | 5.50p | 5.75p | 202762 |
| 08/12/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 55398 |
| 05/12/2014 | 5.88p | 5.95p | 5.75p | 5.88p | 116126 |
| 04/12/2014 | 5.88p | 5.88p | 5.63p | 5.88p | 332643 |
| 03/12/2014 | 5.88p | 5.98p | 5.88p | 5.88p | 8000 |
| 02/12/2014 | 6.00p | 6.00p | 5.75p | 5.88p | 308194 |
| 01/12/2014 | 6.13p | 6.13p | 5.80p | 6.00p | 449776 |
| 28/11/2014 | 6.13p | 6.25p | 6.00p | 6.13p | 644247 |
| 27/11/2014 | 6.13p | 6.40p | 6.00p | 6.25p | 237095 |
| 26/11/2014 | 6.38p | 6.40p | 6.00p | 6.13p | 53639 |
| 25/11/2014 | 6.88p | 6.88p | 6.38p | 6.38p | 164145 |
| 24/11/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 57962 |
| 21/11/2014 | 6.88p | 6.88p | 6.80p | 6.88p | 3926 |
| 20/11/2014 | 7.00p | 7.11p | 6.86p | 6.88p | 227641 |
| 19/11/2014 | 7.00p | 7.10p | 6.86p | 7.00p | 67636 |
| 18/11/2014 | 7.00p | 7.00p | 6.86p | 7.00p | 11434 |
| 17/11/2014 | 7.00p | 7.15p | 6.85p | 7.00p | 155289 |
| 14/11/2014 | 6.85p | 7.00p | 6.84p | 7.00p | 485012 |
| 13/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/11/2014 | 7.00p | 7.19p | 6.86p | 7.00p | 27000 |
| 11/11/2014 | 7.25p | 7.25p | 7.00p | 7.00p | 251000 |
| 10/11/2014 | 7.00p | 7.39p | 7.00p | 7.25p | 159889 |
| 07/11/2014 | 7.00p | 7.24p | 6.85p | 7.00p | 392253 |
| 06/11/2014 | 7.00p | 7.15p | 6.90p | 7.00p | 204505 |
| 05/11/2014 | 7.00p | 7.00p | 6.87p | 7.00p | 20000 |
| 04/11/2014 | 7.00p | 7.15p | 6.75p | 7.00p | 1733776 |
| 03/11/2014 | 7.00p | 7.25p | 6.81p | 7.00p | 264714 |
| 31/10/2014 | 7.00p | 7.15p | 7.00p | 7.00p | 787500 |
| 30/10/2014 | 6.88p | 7.15p | 6.88p | 7.00p | 1591883 |
| 29/10/2014 | 6.88p | 6.88p | 6.50p | 6.75p | 551994 |
| 28/10/2014 | 6.88p | 7.00p | 6.75p | 6.88p | 60194 |
| 27/10/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 22985 |
| 24/10/2014 | 6.88p | 6.90p | 6.75p | 6.88p | 39452 |
| 23/10/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 200611 |
| 22/10/2014 | 7.00p | 7.05p | 6.78p | 6.88p | 112707 |
| 21/10/2014 | 7.00p | 7.00p | 6.78p | 7.00p | 1661 |
| 20/10/2014 | 7.00p | 7.15p | 6.50p | 7.00p | 128187 |
| 17/10/2014 | 6.88p | 7.00p | 6.76p | 7.00p | 3536 |
| 16/10/2014 | 7.00p | 7.00p | 6.50p | 6.88p | 1233833 |
| 15/10/2014 | 7.75p | 7.75p | 7.00p | 7.00p | 141844 |
| 14/10/2014 | 7.75p | 7.88p | 7.75p | 7.75p | 698 |
| 13/10/2014 | 7.75p | 7.90p | 7.50p | 7.75p | 146640 |
| 10/10/2014 | 8.13p | 8.24p | 7.76p | 7.88p | 118226 |
| 09/10/2014 | 8.25p | 8.40p | 8.01p | 8.25p | 149517 |
| 08/10/2014 | 8.25p | 8.48p | 8.00p | 8.25p | 71449 |
| 07/10/2014 | 8.63p | 8.63p | 8.22p | 8.50p | 227350 |
| 06/10/2014 | 8.63p | 8.63p | 8.33p | 8.63p | 5000 |
| 03/10/2014 | 8.63p | 8.63p | 8.35p | 8.63p | 5000 |
| 02/10/2014 | 8.50p | 8.70p | 8.12p | 8.63p | 31806 |
| 01/10/2014 | 8.50p | 8.75p | 8.00p | 8.50p | 65771 |
| 30/09/2014 | 8.75p | 8.80p | 8.50p | 8.50p | 478644 |
| 29/09/2014 | 8.88p | 8.88p | 8.75p | 8.75p | 12014 |
| 26/09/2014 | 9.00p | 9.00p | 8.63p | 8.88p | 192896 |
| 25/09/2014 | 9.00p | 9.15p | 9.00p | 9.00p | 63859 |
| 24/09/2014 | 8.88p | 9.09p | 8.75p | 9.00p | 69968 |
| 23/09/2014 | 9.00p | 9.00p | 8.75p | 8.88p | 144695 |
| 22/09/2014 | 9.00p | 9.10p | 8.80p | 9.00p | 229166 |
| 19/09/2014 | 9.00p | 9.13p | 9.00p | 9.00p | 0 |
| 18/09/2014 | 9.13p | 9.13p | 9.00p | 9.13p | 9200 |
| 17/09/2014 | 9.25p | 9.26p | 9.00p | 9.13p | 143138 |
| 16/09/2014 | 9.38p | 9.40p | 9.25p | 9.25p | 87321 |
| 15/09/2014 | 9.38p | 9.45p | 9.25p | 9.38p | 484372 |
| 12/09/2014 | 9.38p | 9.45p | 9.28p | 9.38p | 621174 |
| 11/09/2014 | 9.50p | 9.55p | 9.25p | 9.38p | 335592 |
| 10/09/2014 | 9.50p | 9.59p | 9.25p | 9.50p | 59243 |
| 09/09/2014 | 9.50p | 9.50p | 9.30p | 9.50p | 11934 |
| 08/09/2014 | 9.50p | 9.50p | 9.30p | 9.50p | 49100 |
| 05/09/2014 | 9.38p | 9.50p | 9.28p | 9.50p | 170409 |
| 04/09/2014 | 9.38p | 9.50p | 9.28p | 9.38p | 23379 |
| 03/09/2014 | 9.50p | 9.50p | 9.25p | 9.38p | 68607 |
| 02/09/2014 | 9.50p | 9.58p | 9.50p | 9.50p | 14467 |
| 01/09/2014 | 9.50p | 9.65p | 9.30p | 9.50p | 174367 |
| 29/08/2014 | 9.25p | 9.70p | 9.25p | 9.50p | 486130 |
| 28/08/2014 | 9.25p | 9.50p | 9.00p | 9.25p | 1352961 |
| 27/08/2014 | 9.00p | 9.48p | 9.00p | 9.25p | 122286 |
| 26/08/2014 | 9.00p | 9.18p | 9.00p | 9.00p | 64694 |
| 22/08/2014 | 9.00p | 9.18p | 9.00p | 9.00p | 80065 |
| 21/08/2014 | 9.00p | 9.10p | 8.88p | 9.00p | 261281 |
| 20/08/2014 | 8.88p | 9.03p | 8.61p | 8.88p | 78067 |
| 19/08/2014 | 8.88p | 9.00p | 8.60p | 8.88p | 23278 |
| 18/08/2014 | 8.75p | 8.88p | 8.50p | 8.88p | 18298 |
| 15/08/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 365441 |
*Close Price adjusted for both dividends and splits