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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
UK Oil & Gas (UKOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 21/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 20/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 19/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 18/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 15/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 14/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 13/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 12/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 11/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 08/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 07/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 06/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 05/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 04/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 01/11/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 31/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 30/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 29/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 28/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 25/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 24/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 23/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 22/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 21/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 18/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 17/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 16/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 15/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 14/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 11/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 10/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 09/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 08/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 07/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 04/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 03/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 02/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 01/10/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 30/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 27/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 26/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 25/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 24/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 23/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 20/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 19/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 18/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 17/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 16/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 13/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 12/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 11/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 10/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 09/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 06/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 05/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 04/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 03/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 02/09/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 30/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 29/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 28/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 27/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 23/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 22/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 21/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 20/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 19/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 16/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 15/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 14/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 13/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 12/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 09/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 08/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 07/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 06/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 05/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 02/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 01/08/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 31/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 30/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 29/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 26/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 25/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 24/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 23/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 22/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 19/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 18/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 17/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 16/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 15/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 12/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 11/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 10/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 09/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 08/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 05/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 04/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 03/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 02/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 01/07/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 28/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 27/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 26/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 25/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 24/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 21/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 20/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 19/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 18/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 17/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 14/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 13/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 12/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 11/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 10/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 07/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 06/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 05/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 04/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 03/06/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 31/05/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 30/05/2013 | 85.00p | 85.00p | 36.00p | 61.00p | 0 |
| 29/05/2013 | 85.00p | 85.00p | 36.00p | 60.00p | 13761 |
| 28/05/2013 | 85.00p | 100.00p | 76.00p | 85.00p | 353 |
| 24/05/2013 | 85.00p | 100.00p | 76.00p | 85.00p | 1463 |
| 23/05/2013 | 125.00p | 125.00p | 70.40p | 85.00p | 969 |
| 22/05/2013 | 110.00p | 120.00p | 65.00p | 90.00p | 20916 |
| 21/05/2013 | 170.00p | 170.00p | 70.70p | 110.00p | 8253 |
| 20/05/2013 | 170.00p | 170.00p | 130.00p | 170.00p | 222 |
| 17/05/2013 | 170.00p | 170.00p | 152.00p | 170.00p | 250 |
| 16/05/2013 | 170.00p | 200.00p | 150.00p | 170.00p | 0 |
| 15/05/2013 | 170.00p | 181.00p | 150.00p | 170.00p | 23 |
| 14/05/2013 | 170.00p | 170.00p | 150.00p | 170.00p | 46 |
| 13/05/2013 | 170.00p | 170.00p | 162.00p | 170.00p | 0 |
| 10/05/2013 | 170.00p | 170.00p | 162.00p | 170.00p | 20 |
| 09/05/2013 | 170.00p | 170.00p | 162.00p | 170.00p | 15 |
| 08/05/2013 | 170.00p | 170.00p | 160.00p | 170.00p | 250 |
| 07/05/2013 | 170.00p | 185.00p | 150.00p | 170.00p | 0 |
| 03/05/2013 | 185.00p | 185.00p | 150.00p | 170.00p | 799 |
| 02/05/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 279 |
| 01/05/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 79 |
| 30/04/2013 | 185.00p | 188.00p | 180.00p | 185.00p | 215 |
| 29/04/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 26/04/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 343 |
| 25/04/2013 | 185.00p | 190.00p | 180.00p | 185.00p | 0 |
| 24/04/2013 | 190.00p | 190.00p | 180.00p | 185.00p | 78 |
| 23/04/2013 | 190.00p | 199.00p | 182.00p | 190.00p | 0 |
| 22/04/2013 | 190.00p | 199.00p | 182.00p | 190.00p | 1847 |
| 19/04/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 649 |
| 18/04/2013 | 200.00p | 210.00p | 188.00p | 190.00p | 0 |
| 17/04/2013 | 210.00p | 210.00p | 188.00p | 200.00p | 1625 |
| 16/04/2013 | 210.00p | 210.00p | 185.00p | 210.00p | 0 |
| 15/04/2013 | 210.00p | 210.00p | 200.00p | 210.00p | 12 |
| 12/04/2013 | 200.00p | 213.60p | 196.00p | 210.00p | 983 |
| 11/04/2013 | 200.00p | 215.00p | 192.00p | 200.00p | 0 |
| 10/04/2013 | 200.00p | 215.00p | 192.00p | 200.00p | 0 |
| 09/04/2013 | 215.00p | 215.00p | 192.00p | 200.00p | 611 |
| 08/04/2013 | 175.00p | 245.00p | 166.00p | 215.00p | 15127 |
| 05/04/2013 | 175.00p | 175.50p | 165.00p | 175.00p | 5190 |
| 04/04/2013 | 175.00p | 195.00p | 175.00p | 175.00p | 2069 |
| 03/04/2013 | 175.00p | 196.56p | 172.20p | 175.00p | 4896 |
| 02/04/2013 | 205.00p | 214.00p | 175.00p | 175.00p | 8589 |
| 28/03/2013 | 145.00p | 215.00p | 141.00p | 205.00p | 33310 |
| 27/03/2013 | 110.00p | 150.00p | 100.00p | 145.00p | 80554 |
| 26/03/2013 | 100.00p | 148.40p | 76.00p | 110.00p | 2472 |
| 25/03/2013 | 100.00p | 100.00p | 76.00p | 100.00p | 212 |
| 22/03/2013 | 85.00p | 100.00p | 80.00p | 100.00p | 1050 |
| 21/03/2013 | 85.00p | 98.50p | 85.00p | 85.00p | 0 |
| 20/03/2013 | 85.00p | 98.50p | 85.00p | 85.00p | 400 |
| 19/03/2013 | 125.00p | 125.00p | 55.00p | 85.00p | 4041 |
| 18/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 15/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 14/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 98 |
| 13/03/2013 | 125.00p | 150.00p | 110.00p | 125.00p | 0 |
| 12/03/2013 | 125.00p | 150.00p | 110.00p | 125.00p | 0 |
| 11/03/2013 | 125.00p | 150.00p | 110.00p | 125.00p | 0 |
| 08/03/2013 | 125.00p | 150.00p | 110.00p | 125.00p | 100 |
| 07/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 500 |
| 06/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 1567 |
| 05/03/2013 | 125.00p | 137.50p | 100.00p | 125.00p | 0 |
| 04/03/2013 | 125.00p | 137.50p | 100.00p | 125.00p | 219 |
| 01/03/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 47 |
| 28/02/2013 | 125.00p | 125.00p | 101.00p | 125.00p | 350 |
| 27/02/2013 | 125.00p | 125.00p | 111.00p | 125.00p | 100 |
| 26/02/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 25/02/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 1540 |
| 22/02/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 0 |
| 21/02/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 0 |
| 20/02/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 0 |
| 19/02/2013 | 125.00p | 125.00p | 120.00p | 125.00p | 173 |
| 18/02/2013 | 125.00p | 141.00p | 125.00p | 125.00p | 250 |
| 15/02/2013 | 125.00p | 125.00p | 112.50p | 125.00p | 100 |
| 14/02/2013 | 125.00p | 149.00p | 125.00p | 125.00p | 130 |
| 13/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 1041 |
| 12/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 100 |
| 11/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 218 |
*Close Price adjusted for both dividends and splits