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 |
|---|---|---|---|---|---|
| 08/02/2013 | 125.00p | 130.00p | 110.00p | 125.00p | 1745 |
| 07/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 1 |
| 06/02/2013 | 125.00p | 125.00p | 110.00p | 125.00p | 1000 |
| 05/02/2013 | 125.00p | 150.00p | 100.00p | 125.00p | 2930 |
| 04/02/2013 | 125.00p | 125.00p | 101.00p | 125.00p | 0 |
| 01/02/2013 | 125.00p | 125.00p | 101.00p | 125.00p | 534 |
| 31/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 1358 |
| 30/01/2013 | 125.00p | 125.00p | 109.00p | 125.00p | 60 |
| 29/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 120 |
| 28/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 228 |
| 25/01/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 608 |
| 24/01/2013 | 135.00p | 135.00p | 100.00p | 125.00p | 3132 |
| 23/01/2013 | 135.00p | 135.00p | 100.00p | 135.00p | 500 |
| 22/01/2013 | 135.00p | 135.00p | 130.00p | 135.00p | 2437 |
| 21/01/2013 | 135.00p | 135.00p | 100.00p | 135.00p | 430 |
| 18/01/2013 | 160.00p | 160.00p | 135.00p | 135.00p | 360 |
| 17/01/2013 | 145.00p | 160.00p | 100.00p | 160.00p | 2336 |
| 16/01/2013 | 145.00p | 145.00p | 140.00p | 145.00p | 170 |
| 15/01/2013 | 170.00p | 170.00p | 120.00p | 145.00p | 4255 |
| 14/01/2013 | 235.00p | 235.00p | 130.00p | 170.00p | 37350 |
| 11/01/2013 | 250.00p | 250.00p | 240.00p | 250.00p | 19 |
| 10/01/2013 | 250.00p | 250.00p | 202.00p | 250.00p | 1029 |
| 09/01/2013 | 250.00p | 250.00p | 205.00p | 250.00p | 40 |
| 08/01/2013 | 250.00p | 250.00p | 202.00p | 250.00p | 0 |
| 07/01/2013 | 250.00p | 250.00p | 202.00p | 250.00p | 154 |
| 04/01/2013 | 250.00p | 250.00p | 250.00p | 250.00p | 330 |
| 03/01/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 02/01/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 931 |
| 31/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 28/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 27/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 24/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 141 |
| 21/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 20/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 19/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 6000 |
| 18/12/2012 | 250.00p | 250.00p | 200.00p | 250.00p | 1614 |
| 17/12/2012 | 225.00p | 250.00p | 206.40p | 250.00p | 691 |
| 14/12/2012 | 275.00p | 275.00p | 220.00p | 225.00p | 4464 |
| 13/12/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 555 |
| 12/12/2012 | 275.00p | 275.00p | 200.00p | 275.00p | 134 |
| 11/12/2012 | 275.00p | 275.00p | 210.00p | 275.00p | 125 |
| 10/12/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 11 |
| 07/12/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
| 06/12/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 66 |
| 05/12/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 04/12/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 131 |
| 03/12/2012 | 275.00p | 285.00p | 220.00p | 275.00p | 852 |
| 30/11/2012 | 275.00p | 286.50p | 275.00p | 275.00p | 100 |
| 29/11/2012 | 275.00p | 275.00p | 255.00p | 275.00p | 0 |
| 28/11/2012 | 275.00p | 275.00p | 255.00p | 275.00p | 125 |
| 27/11/2012 | 300.00p | 300.00p | 260.00p | 275.00p | 835 |
| 26/11/2012 | 300.00p | 300.00p | 265.00p | 300.00p | 500 |
| 23/11/2012 | 300.00p | 300.00p | 270.00p | 300.00p | 50 |
| 22/11/2012 | 300.00p | 300.00p | 265.00p | 300.00p | 18 |
| 21/11/2012 | 300.00p | 300.00p | 265.00p | 300.00p | 11 |
| 20/11/2012 | 300.00p | 300.00p | 260.00p | 300.00p | 89 |
| 19/11/2012 | 275.00p | 300.00p | 260.00p | 300.00p | 4 |
| 16/11/2012 | 275.00p | 275.00p | 256.00p | 275.00p | 475 |
| 15/11/2012 | 275.00p | 275.00p | 274.50p | 275.00p | 1000 |
| 14/11/2012 | 315.00p | 315.00p | 251.00p | 275.00p | 3700 |
| 13/11/2012 | 315.00p | 328.00p | 315.00p | 315.00p | 30 |
| 12/11/2012 | 315.00p | 315.00p | 283.00p | 315.00p | 14 |
| 09/11/2012 | 315.00p | 329.00p | 283.00p | 315.00p | 47 |
| 08/11/2012 | 325.00p | 325.00p | 283.00p | 315.00p | 666 |
| 07/11/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 756 |
| 06/11/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 2543 |
| 05/11/2012 | 365.00p | 380.00p | 275.00p | 325.00p | 6205 |
| 02/11/2012 | 325.00p | 330.00p | 312.00p | 325.00p | 363 |
| 01/11/2012 | 325.00p | 325.00p | 312.00p | 325.00p | 272 |
| 31/10/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 1460 |
| 30/10/2012 | 325.00p | 350.00p | 325.00p | 325.00p | 377 |
| 29/10/2012 | 325.00p | 329.00p | 310.00p | 325.00p | 445 |
| 26/10/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 4250 |
| 25/10/2012 | 325.00p | 330.00p | 310.00p | 325.00p | 1500 |
| 24/10/2012 | 325.00p | 333.00p | 325.00p | 325.00p | 11 |
| 23/10/2012 | 325.00p | 335.00p | 306.50p | 325.00p | 0 |
| 22/10/2012 | 325.00p | 335.00p | 306.50p | 325.00p | 1037 |
| 19/10/2012 | 325.00p | 325.00p | 307.20p | 325.00p | 340 |
| 18/10/2012 | 325.00p | 350.00p | 306.00p | 325.00p | 0 |
| 17/10/2012 | 325.00p | 350.00p | 306.00p | 325.00p | 542 |
| 16/10/2012 | 325.00p | 325.00p | 305.00p | 325.00p | 29 |
| 15/10/2012 | 325.00p | 349.00p | 305.00p | 325.00p | 162 |
| 12/10/2012 | 325.00p | 349.00p | 310.00p | 325.00p | 98 |
| 11/10/2012 | 320.00p | 348.80p | 310.00p | 325.00p | 101 |
| 10/10/2012 | 320.00p | 348.80p | 320.00p | 320.00p | 10 |
| 09/10/2012 | 320.00p | 335.00p | 303.00p | 320.00p | 148 |
| 08/10/2012 | 310.00p | 320.00p | 310.00p | 320.00p | 1646 |
| 05/10/2012 | 285.00p | 320.00p | 277.00p | 310.00p | 650 |
| 04/10/2012 | 285.00p | 320.00p | 270.00p | 285.00p | 2411 |
| 03/10/2012 | 325.00p | 340.00p | 285.00p | 285.00p | 3305 |
| 02/10/2012 | 275.00p | 300.00p | 275.00p | 300.00p | 240 |
| 01/10/2012 | 275.00p | 275.00p | 257.00p | 275.00p | 404 |
| 28/09/2012 | 275.00p | 283.00p | 275.00p | 275.00p | 0 |
| 27/09/2012 | 275.00p | 283.00p | 275.00p | 275.00p | 150 |
| 26/09/2012 | 310.00p | 310.00p | 255.00p | 275.00p | 3096 |
| 25/09/2012 | 325.00p | 325.00p | 300.00p | 310.00p | 1304 |
| 24/09/2012 | 325.00p | 325.00p | 250.00p | 325.00p | 1077 |
| 21/09/2012 | 310.00p | 325.00p | 300.00p | 325.00p | 2232 |
| 20/09/2012 | 325.00p | 325.00p | 230.00p | 325.00p | 0 |
| 19/09/2012 | 320.00p | 325.00p | 230.00p | 325.00p | 4016 |
| 18/09/2012 | 320.00p | 325.00p | 301.00p | 320.00p | 0 |
| 17/09/2012 | 325.00p | 325.00p | 301.00p | 320.00p | 428 |
| 14/09/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 600 |
| 13/09/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 323 |
| 12/09/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 213 |
| 11/09/2012 | 325.00p | 333.00p | 288.90p | 325.00p | 1389 |
| 10/09/2012 | 325.00p | 338.00p | 280.00p | 335.00p | 2118 |
| 07/09/2012 | 325.00p | 333.00p | 325.00p | 325.00p | 116 |
| 06/09/2012 | 375.00p | 382.00p | 315.00p | 325.00p | 1048 |
| 05/09/2012 | 325.00p | 370.00p | 325.00p | 325.00p | 8989 |
| 04/09/2012 | 325.00p | 325.00p | 319.00p | 325.00p | 500 |
| 03/09/2012 | 325.00p | 325.00p | 303.30p | 325.00p | 507 |
| 31/08/2012 | 325.00p | 325.00p | 317.00p | 325.00p | 122 |
| 30/08/2012 | 325.00p | 325.00p | 317.00p | 325.00p | 284 |
| 29/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 601 |
| 28/08/2012 | 325.00p | 325.00p | 311.00p | 325.00p | 379 |
| 24/08/2012 | 325.00p | 325.00p | 311.00p | 325.00p | 0 |
| 23/08/2012 | 325.00p | 325.00p | 311.00p | 325.00p | 152 |
| 22/08/2012 | 325.00p | 325.00p | 312.00p | 325.00p | 406 |
| 21/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 20/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 100 |
| 17/08/2012 | 325.00p | 325.00p | 313.00p | 325.00p | 100 |
| 16/08/2012 | 325.00p | 325.00p | 313.00p | 325.00p | 77 |
| 15/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 1237 |
| 14/08/2012 | 325.00p | 335.00p | 325.00p | 325.00p | 145 |
| 13/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 10/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 1167 |
| 09/08/2012 | 325.00p | 350.00p | 300.00p | 325.00p | 2563 |
| 08/08/2012 | 325.00p | 337.00p | 300.00p | 325.00p | 210 |
| 07/08/2012 | 325.00p | 340.00p | 322.00p | 325.00p | 87 |
| 06/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 686 |
| 03/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 02/08/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 2033 |
| 01/08/2012 | 325.00p | 325.00p | 310.00p | 325.00p | 70 |
| 31/07/2012 | 325.00p | 325.00p | 300.00p | 325.00p | 174 |
| 30/07/2012 | 325.00p | 330.00p | 300.00p | 325.00p | 0 |
| 27/07/2012 | 330.00p | 330.00p | 300.00p | 325.00p | 16239 |
| 26/07/2012 | 330.00p | 330.00p | 300.00p | 330.00p | 670 |
| 25/07/2012 | 375.00p | 375.00p | 310.00p | 330.00p | 604 |
| 24/07/2012 | 375.00p | 375.00p | 275.00p | 375.00p | 16450 |
| 23/07/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 519 |
| 20/07/2012 | 375.00p | 375.00p | 355.00p | 375.00p | 1790 |
| 19/07/2012 | 375.00p | 375.00p | 350.00p | 375.00p | 5 |
| 18/07/2012 | 375.00p | 375.00p | 375.00p | 375.00p | 24 |
| 17/07/2012 | 375.00p | 390.00p | 375.00p | 375.00p | 0 |
| 16/07/2012 | 390.00p | 390.00p | 375.00p | 375.00p | 3054 |
| 13/07/2012 | 390.00p | 390.00p | 380.00p | 390.00p | 122 |
| 12/07/2012 | 390.00p | 390.00p | 350.00p | 390.00p | 450 |
| 11/07/2012 | 390.00p | 390.00p | 380.00p | 390.00p | 137 |
| 10/07/2012 | 425.00p | 425.00p | 375.00p | 390.00p | 870 |
| 09/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 145 |
| 06/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 291 |
| 05/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 740 |
| 04/07/2012 | 425.00p | 425.00p | 417.50p | 425.00p | 53 |
| 03/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 0 |
| 02/07/2012 | 425.00p | 425.00p | 400.00p | 425.00p | 331 |
| 29/06/2012 | 425.00p | 425.00p | 421.00p | 425.00p | 1137 |
| 28/06/2012 | 430.00p | 430.00p | 400.00p | 425.00p | 937 |
| 27/06/2012 | 430.00p | 435.00p | 420.00p | 430.00p | 4232 |
| 26/06/2012 | 400.00p | 410.00p | 380.00p | 410.00p | 235 |
| 25/06/2012 | 405.00p | 405.00p | 380.00p | 400.00p | 916 |
| 22/06/2012 | 385.00p | 418.00p | 385.00p | 405.00p | 5968 |
| 21/06/2012 | 385.00p | 385.00p | 380.00p | 385.00p | 25 |
| 20/06/2012 | 385.00p | 385.00p | 330.00p | 385.00p | 61 |
| 19/06/2012 | 425.00p | 425.00p | 330.00p | 385.00p | 1097 |
| 18/06/2012 | 425.00p | 430.00p | 422.50p | 425.00p | 0 |
| 15/06/2012 | 425.00p | 430.00p | 422.50p | 425.00p | 352 |
| 14/06/2012 | 455.00p | 455.00p | 420.00p | 425.00p | 316 |
| 13/06/2012 | 460.00p | 460.00p | 400.00p | 455.00p | 3719 |
| 12/06/2012 | 485.00p | 488.00p | 440.00p | 460.00p | 821 |
| 11/06/2012 | 510.00p | 510.00p | 470.00p | 485.00p | 1645 |
| 08/06/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 0 |
| 07/06/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 69 |
| 06/06/2012 | 510.00p | 510.00p | 400.00p | 510.00p | 41 |
| 01/06/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 101 |
| 31/05/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 755 |
| 30/05/2012 | 510.00p | 510.00p | 400.00p | 510.00p | 0 |
| 29/05/2012 | 510.00p | 510.00p | 400.00p | 510.00p | 140 |
| 28/05/2012 | 510.00p | 510.00p | 501.00p | 510.00p | 119 |
| 25/05/2012 | 510.00p | 510.00p | 500.00p | 510.00p | 154 |
| 24/05/2012 | 510.00p | 520.00p | 500.00p | 510.00p | 0 |
| 23/05/2012 | 520.00p | 520.00p | 500.00p | 510.00p | 909 |
| 22/05/2012 | 520.00p | 535.00p | 500.00p | 520.00p | 0 |
| 21/05/2012 | 520.00p | 535.00p | 500.00p | 520.00p | 0 |
| 18/05/2012 | 535.00p | 535.00p | 500.00p | 520.00p | 462 |
| 17/05/2012 | 535.00p | 535.00p | 525.00p | 535.00p | 17 |
| 16/05/2012 | 535.00p | 535.00p | 400.00p | 535.00p | 0 |
| 15/05/2012 | 535.00p | 535.00p | 400.00p | 535.00p | 179 |
| 14/05/2012 | 545.00p | 545.00p | 450.00p | 535.00p | 679 |
| 11/05/2012 | 545.00p | 545.00p | 542.00p | 545.00p | 30 |
| 10/05/2012 | 545.00p | 545.00p | 545.00p | 545.00p | 375 |
| 09/05/2012 | 545.00p | 545.00p | 540.00p | 545.00p | 1100 |
| 08/05/2012 | 590.00p | 590.00p | 520.00p | 545.00p | 678 |
| 04/05/2012 | 590.00p | 590.00p | 584.00p | 590.00p | 254 |
| 03/05/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 0 |
| 02/05/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 200 |
| 01/05/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 225 |
| 30/04/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 183 |
| 27/04/2012 | 590.00p | 590.00p | 570.00p | 590.00p | 16 |
| 26/04/2012 | 585.00p | 590.00p | 570.00p | 590.00p | 897 |
*Close Price adjusted for both dividends and splits