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 |
|---|---|---|---|---|---|
| 23/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 90 |
| 20/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 12 |
| 19/02/2009 | 1,400.00p | 1,500.00p | 1,400.00p | 1,500.00p | 60 |
| 18/02/2009 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 17/02/2009 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 16/02/2009 | 1,500.00p | 1,500.00p | 1,400.00p | 1,400.00p | 16 |
| 13/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 8 |
| 12/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 3 |
| 11/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 17 |
| 10/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 100 |
| 09/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 92 |
| 06/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 24 |
| 05/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 29 |
| 04/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 100 |
| 03/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 16 |
| 02/02/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 30/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 70 |
| 29/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 40 |
| 28/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 51 |
| 27/01/2009 | 1,375.00p | 1,500.00p | 1,375.00p | 1,500.00p | 36 |
| 26/01/2009 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 11 |
| 23/01/2009 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 22/01/2009 | 1,500.00p | 1,500.00p | 1,375.00p | 1,375.00p | 37 |
| 21/01/2009 | 1,750.00p | 1,750.00p | 1,500.00p | 1,500.00p | 45 |
| 20/01/2009 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 19/01/2009 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 85 |
| 16/01/2009 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 21 |
| 15/01/2009 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 14/01/2009 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 105 |
| 13/01/2009 | 1,500.00p | 1,950.00p | 1,500.00p | 1,750.00p | 207 |
| 12/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 166 |
| 09/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 197 |
| 08/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 210 |
| 07/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 4 |
| 06/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 88 |
| 05/01/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 46 |
| 02/01/2009 | 1,375.00p | 1,500.00p | 1,375.00p | 1,500.00p | 185 |
| 31/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 1 |
| 30/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 94 |
| 29/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 223 |
| 24/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 44 |
| 23/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 31711 |
| 22/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 29 |
| 19/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 343 |
| 18/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 410 |
| 17/12/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 26 |
| 16/12/2008 | 1,500.00p | 1,500.00p | 1,375.00p | 1,375.00p | 29 |
| 15/12/2008 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 30 |
| 12/12/2008 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 179 |
| 11/12/2008 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 12 |
| 10/12/2008 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 09/12/2008 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 73 |
| 08/12/2008 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 153 |
| 05/12/2008 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 67 |
| 04/12/2008 | 1,250.00p | 1,500.00p | 1,250.00p | 1,500.00p | 154 |
| 03/12/2008 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 69 |
| 02/12/2008 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 11 |
| 01/12/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 89 |
| 28/11/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 551 |
| 27/11/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 3 |
| 26/11/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 80 |
| 25/11/2008 | 1,625.00p | 1,625.00p | 1,000.00p | 1,000.00p | 584 |
| 24/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 21/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 20/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 5 |
| 19/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 4 |
| 18/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 17/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 49 |
| 14/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 13/11/2008 | 1,625.00p | 1,630.00p | 1,625.00p | 1,625.00p | 0 |
| 12/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 1 |
| 11/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 10/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 07/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 5 |
| 06/11/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 39 |
| 05/11/2008 | 1,625.00p | 1,630.00p | 1,625.00p | 1,625.00p | 5 |
| 04/11/2008 | 1,750.00p | 1,750.00p | 1,625.00p | 1,625.00p | 370 |
| 03/11/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 283 |
| 31/10/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 30/10/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 29/10/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 20 |
| 28/10/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 4 |
| 27/10/2008 | 1,625.00p | 1,750.00p | 1,630.00p | 1,750.00p | 164 |
| 24/10/2008 | 1,625.00p | 1,750.00p | 1,630.00p | 1,750.00p | 155 |
| 23/10/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 22/10/2008 | 1,375.00p | 1,625.00p | 1,375.00p | 1,625.00p | 0 |
| 21/10/2008 | 1,375.00p | 1,380.00p | 1,375.00p | 1,375.00p | 47 |
| 20/10/2008 | 1,375.00p | 1,380.00p | 1,375.00p | 1,375.00p | 0 |
| 17/10/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 16/10/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 84 |
| 15/10/2008 | 1,250.00p | 1,375.00p | 1,250.00p | 1,375.00p | 213 |
| 14/10/2008 | 1,375.00p | 1,375.00p | 1,250.00p | 1,250.00p | 455 |
| 13/10/2008 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 794 |
| 10/10/2008 | 1,250.00p | 1,380.00p | 1,250.00p | 1,375.00p | 471 |
| 09/10/2008 | 1,125.00p | 1,250.00p | 1,125.00p | 1,250.00p | 144 |
| 08/10/2008 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 506 |
| 07/10/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 7 |
| 06/10/2008 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 219 |
| 03/10/2008 | 1,125.00p | 1,120.00p | 750.00p | 1,000.00p | 147 |
| 02/10/2008 | 1,125.00p | 1,125.00p | 1,120.00p | 1,125.00p | 6 |
| 01/10/2008 | 1,250.00p | 1,250.00p | 1,125.00p | 1,125.00p | 3847 |
| 30/09/2008 | 1,750.00p | 1,750.00p | 1,250.00p | 1,250.00p | 58 |
| 29/09/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 221 |
| 26/09/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 10 |
| 25/09/2008 | 2,500.00p | 2,500.00p | 1,750.00p | 1,750.00p | 19 |
| 24/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 4 |
| 23/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 22/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 10 |
| 19/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 18/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 17/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 16/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 30 |
| 15/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 12/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 11/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 10/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 28 |
| 09/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 08/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
| 05/09/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 1 |
| 04/09/2008 | 3,125.00p | 3,125.00p | 2,500.00p | 2,500.00p | 21 |
| 03/09/2008 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 21 |
| 02/09/2008 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 01/09/2008 | 3,125.00p | 3,125.00p | 3,120.00p | 3,125.00p | 0 |
| 29/08/2008 | 3,125.00p | 3,125.00p | 3,120.00p | 3,125.00p | 0 |
| 28/08/2008 | 2,500.00p | 3,125.00p | 2,500.00p | 3,125.00p | 27 |
| 27/08/2008 | 1,875.00p | 2,500.00p | 1,875.00p | 2,500.00p | 136 |
| 26/08/2008 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 44 |
| 22/08/2008 | 1,875.00p | 1,875.00p | 1,870.00p | 1,875.00p | 0 |
| 21/08/2008 | 2,250.00p | 2,250.00p | 1,875.00p | 1,875.00p | 95 |
| 20/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 19/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 18/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 4 |
| 15/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 14/08/2008 | 2,500.00p | 2,500.00p | 2,250.00p | 2,250.00p | 107 |
| 13/08/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 28 |
| 12/08/2008 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 16 |
| 11/08/2008 | 2,250.00p | 2,500.00p | 2,250.00p | 2,500.00p | 259 |
| 08/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 69 |
| 07/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 06/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 05/08/2008 | 2,625.00p | 2,625.00p | 2,250.00p | 2,250.00p | 58 |
| 04/08/2008 | 2,125.00p | 2,625.00p | 2,125.00p | 2,625.00p | 285 |
| 01/08/2008 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 0 |
| 31/07/2008 | 2,125.00p | 2,130.00p | 2,125.00p | 2,125.00p | 30 |
| 30/07/2008 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 0 |
| 29/07/2008 | 2,125.00p | 2,130.00p | 2,125.00p | 2,125.00p | 10 |
| 28/07/2008 | 2,125.00p | 2,130.00p | 2,125.00p | 2,125.00p | 10 |
| 25/07/2008 | 2,125.00p | 2,130.00p | 2,125.00p | 2,125.00p | 24 |
| 24/07/2008 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 0 |
| 23/07/2008 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 20 |
| 22/07/2008 | 2,625.00p | 2,625.00p | 2,125.00p | 2,125.00p | 10 |
| 21/07/2008 | 2,500.00p | 2,750.00p | 2,250.00p | 2,625.00p | 26 |
| 18/07/2008 | 2,375.00p | 2,500.00p | 2,375.00p | 2,500.00p | 78 |
| 17/07/2008 | 2,625.00p | 2,625.00p | 2,375.00p | 2,375.00p | 34 |
| 16/07/2008 | 3,125.00p | 3,125.00p | 2,625.00p | 2,625.00p | 12 |
| 15/07/2008 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 0 |
| 14/07/2008 | 3,375.00p | 3,375.00p | 3,125.00p | 3,125.00p | 20 |
| 11/07/2008 | 3,625.00p | 3,625.00p | 3,375.00p | 3,375.00p | 20 |
| 10/07/2008 | 3,625.00p | 3,750.00p | 3,625.00p | 3,625.00p | 0 |
| 09/07/2008 | 3,750.00p | 3,750.00p | 3,250.00p | 3,250.00p | 44 |
| 08/07/2008 | 3,750.00p | 4,000.00p | 3,750.00p | 3,750.00p | 40 |
| 07/07/2008 | 3,750.00p | 4,000.00p | 3,750.00p | 3,750.00p | 1 |
| 04/07/2008 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 31 |
| 03/07/2008 | 3,500.00p | 3,750.00p | 3,500.00p | 3,750.00p | 5 |
| 02/07/2008 | 3,750.00p | 4,000.00p | 3,750.00p | 3,750.00p | 0 |
| 01/07/2008 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 27 |
| 30/06/2008 | 3,500.00p | 3,750.00p | 3,500.00p | 3,750.00p | 53 |
| 27/06/2008 | 3,250.00p | 3,250.00p | 3,000.00p | 3,250.00p | 0 |
| 26/06/2008 | 3,250.00p | 3,250.00p | 3,250.00p | 3,250.00p | 11 |
| 25/06/2008 | 3,500.00p | 3,500.00p | 3,250.00p | 3,250.00p | 52 |
| 24/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 23/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 17 |
| 20/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 1 |
| 19/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 18/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 17 |
| 17/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 16/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 35 |
| 13/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 12/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 72 |
| 11/06/2008 | 3,250.00p | 3,500.00p | 3,250.00p | 3,500.00p | 25 |
| 10/06/2008 | 3,500.00p | 4,000.00p | 3,250.00p | 3,250.00p | 17 |
| 09/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 06/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 14 |
| 05/06/2008 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 2 |
| 04/06/2008 | 4,000.00p | 4,000.00p | 3,500.00p | 3,500.00p | 65 |
| 03/06/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 19 |
| 02/06/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 30/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 29/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 28/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 5 |
| 27/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 23/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 10 |
| 22/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 59 |
| 21/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 253 |
| 20/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 19/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 4 |
| 16/05/2008 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 39 |
| 15/05/2008 | 4,750.00p | 4,750.00p | 3,500.00p | 4,000.00p | 32 |
| 14/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 13/05/2008 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 361 |
*Close Price adjusted for both dividends and splits