Falcon Oil & Gas Ltd. (FOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Falcon Oil & Gas Ltd.

Date Open High Low Close* Volume
08/12/2017 23.13p 23.42p 22.05p 22.25p 229942
07/12/2017 22.75p 23.35p 22.25p 23.00p 146681
06/12/2017 22.50p 23.43p 22.35p 23.25p 179499
05/12/2017 21.00p 23.45p 21.00p 22.50p 275917
04/12/2017 20.00p 21.50p 19.77p 21.00p 236450
01/12/2017 19.63p 19.80p 19.25p 19.75p 60856
30/11/2017 19.00p 20.00p 18.90p 19.63p 411534
29/11/2017 18.38p 19.25p 18.23p 19.00p 260589
28/11/2017 18.38p 18.45p 18.25p 18.38p 67057
27/11/2017 18.38p 18.47p 18.26p 18.38p 40539
24/11/2017 18.38p 18.50p 18.28p 18.38p 43678
23/11/2017 18.38p 18.50p 18.28p 18.38p 54564
22/11/2017 19.25p 19.25p 18.25p 18.38p 130681
21/11/2017 19.88p 19.88p 18.80p 19.25p 63652
20/11/2017 19.88p 19.99p 19.75p 19.88p 47444
17/11/2017 19.88p 19.88p 19.75p 19.88p 100000
16/11/2017 20.00p 20.25p 19.78p 20.00p 72525
15/11/2017 20.00p 20.00p 19.63p 20.00p 319131
14/11/2017 19.63p 20.00p 19.00p 20.00p 277638
13/11/2017 20.13p 20.15p 19.00p 19.63p 395416
10/11/2017 20.13p 20.23p 20.00p 20.13p 223929
09/11/2017 20.00p 20.23p 19.86p 20.13p 618572
08/11/2017 19.37p 20.25p 19.26p 20.00p 1079774
07/11/2017 23.13p 23.25p 19.00p 19.13p 3677950
06/11/2017 22.13p 23.49p 22.00p 23.13p 355198
03/11/2017 22.00p 22.50p 21.50p 22.00p 213994
02/11/2017 22.00p 22.25p 21.65p 22.00p 150583
01/11/2017 22.00p 22.25p 21.65p 22.00p 204351
31/10/2017 22.00p 22.40p 21.60p 22.00p 74318
30/10/2017 22.00p 22.25p 21.50p 22.00p 130199
27/10/2017 21.50p 22.50p 21.50p 22.00p 472031
26/10/2017 22.13p 22.27p 21.25p 21.50p 103901
25/10/2017 22.38p 22.38p 21.75p 22.13p 43201
24/10/2017 22.38p 22.50p 22.00p 22.38p 323008
23/10/2017 22.38p 22.50p 22.04p 22.38p 72244
20/10/2017 22.38p 22.49p 22.04p 22.38p 345768
19/10/2017 23.00p 23.05p 22.38p 22.38p 208131
18/10/2017 23.00p 23.10p 22.75p 23.00p 252618
17/10/2017 22.75p 23.25p 22.50p 23.00p 167550
16/10/2017 23.13p 23.13p 22.50p 22.75p 143305
13/10/2017 23.13p 23.13p 23.13p 23.13p 75960
12/10/2017 23.13p 23.13p 23.13p 23.13p 33200
11/10/2017 23.13p 23.13p 23.13p 23.13p 56822
10/10/2017 23.88p 23.88p 22.88p 23.13p 564490
09/10/2017 24.12p 24.12p 23.63p 23.88p 189639
06/10/2017 24.25p 24.25p 24.12p 24.12p 119710
05/10/2017 23.63p 24.38p 23.63p 24.25p 651391
04/10/2017 23.50p 23.63p 23.50p 23.63p 183966
03/10/2017 23.50p 23.50p 23.50p 23.50p 6171457
02/10/2017 24.38p 24.38p 23.50p 23.50p 489505
29/09/2017 24.50p 24.63p 24.38p 24.38p 377067
28/09/2017 23.13p 24.63p 23.13p 24.63p 1437752
27/09/2017 22.62p 23.13p 22.62p 23.13p 174806
26/09/2017 22.62p 22.62p 22.62p 22.62p 91687
25/09/2017 22.62p 22.62p 22.62p 22.62p 132605
22/09/2017 22.62p 22.62p 22.62p 22.62p 61717
21/09/2017 22.62p 22.62p 22.62p 22.62p 33059
20/09/2017 22.62p 22.62p 22.62p 22.62p 128958
19/09/2017 22.62p 22.62p 22.62p 22.62p 207769
18/09/2017 22.62p 22.75p 22.62p 22.62p 113443
15/09/2017 22.62p 22.75p 22.62p 22.75p 7000
14/09/2017 22.75p 22.75p 22.62p 22.62p 10000
13/09/2017 22.75p 22.75p 22.75p 22.75p 118475
12/09/2017 23.00p 23.00p 22.75p 22.75p 29693
11/09/2017 23.00p 23.00p 23.00p 23.00p 175428
08/09/2017 23.00p 23.00p 23.00p 23.00p 27927
07/09/2017 23.00p 23.00p 23.00p 23.00p 60464
06/09/2017 23.00p 23.00p 23.00p 23.00p 200213
05/09/2017 23.00p 23.00p 23.00p 23.00p 71234
04/09/2017 23.25p 23.25p 22.88p 23.00p 155447
01/09/2017 23.13p 23.25p 23.13p 23.25p 100558
31/08/2017 23.13p 23.13p 23.13p 23.13p 175604
30/08/2017 23.13p 23.13p 23.00p 23.13p 36125
29/08/2017 23.00p 23.00p 22.75p 23.00p 297721
25/08/2017 23.00p 23.00p 23.00p 23.00p 40195
24/08/2017 23.00p 23.00p 23.00p 23.00p 227877
23/08/2017 23.00p 23.00p 23.00p 23.00p 103879
22/08/2017 23.00p 23.00p 23.00p 23.00p 24266
21/08/2017 23.00p 23.00p 23.00p 23.00p 16569
18/08/2017 23.00p 23.00p 23.00p 23.00p 23910
17/08/2017 23.25p 23.38p 23.00p 23.00p 87559
16/08/2017 23.75p 23.88p 23.38p 23.38p 481538
15/08/2017 23.50p 23.50p 23.50p 23.50p 273677
14/08/2017 23.50p 23.50p 23.50p 23.50p 143761
11/08/2017 23.25p 23.50p 23.25p 23.50p 59977
10/08/2017 23.13p 23.25p 23.13p 23.25p 169743
09/08/2017 23.13p 23.13p 23.13p 23.13p 215009
08/08/2017 23.13p 23.13p 23.13p 23.13p 62281
07/08/2017 23.13p 23.13p 23.13p 23.13p 164055
04/08/2017 23.00p 23.13p 23.00p 23.13p 198190
03/08/2017 23.13p 23.13p 23.00p 23.00p 5635
02/08/2017 23.00p 23.13p 23.00p 23.13p 250589
01/08/2017 23.00p 23.13p 23.00p 23.00p 169523
31/07/2017 23.38p 23.38p 23.13p 23.13p 96886
28/07/2017 22.62p 23.38p 22.62p 23.38p 370722
27/07/2017 21.75p 22.88p 21.75p 22.62p 417374
26/07/2017 21.75p 21.75p 21.75p 21.75p 96337
25/07/2017 21.75p 21.75p 21.75p 21.75p 59252
24/07/2017 22.38p 22.38p 21.63p 21.75p 236237
21/07/2017 22.88p 23.00p 22.38p 22.38p 293862
20/07/2017 20.87p 23.00p 20.87p 23.00p 1012533
19/07/2017 18.50p 20.87p 18.50p 20.87p 75000
18/07/2017 19.25p 19.25p 18.38p 18.38p 1090638
17/07/2017 21.38p 21.38p 19.13p 19.25p 1220953
14/07/2017 21.63p 21.63p 21.38p 21.38p 75000
13/07/2017 21.50p 21.63p 21.50p 21.63p 165754
12/07/2017 21.50p 21.50p 21.25p 21.50p 132608
11/07/2017 21.75p 21.75p 21.38p 21.50p 446044
10/07/2017 22.50p 22.50p 21.75p 21.75p 348838
07/07/2017 22.50p 22.50p 22.50p 22.50p 100484
06/07/2017 22.50p 22.50p 22.50p 22.50p 234087
05/07/2017 22.50p 22.50p 22.50p 22.50p 72214
04/07/2017 22.50p 22.50p 22.50p 22.50p 329437
03/07/2017 22.25p 22.50p 22.25p 22.50p 159129
30/06/2017 22.50p 22.50p 22.25p 22.25p 331446
29/06/2017 22.50p 22.50p 22.50p 22.50p 147665
28/06/2017 22.50p 22.75p 22.50p 22.50p 176025
27/06/2017 22.75p 23.00p 22.75p 22.75p 63663
26/06/2017 23.38p 23.38p 23.00p 23.00p 50000
23/06/2017 23.38p 23.38p 23.38p 23.38p 60560
22/06/2017 23.38p 23.38p 23.38p 23.38p 0
21/06/2017 23.38p 23.38p 23.38p 23.38p 0
20/06/2017 23.38p 23.38p 23.38p 23.38p 0
19/06/2017 23.25p 23.50p 23.25p 23.38p 0
16/06/2017 23.50p 23.75p 23.10p 23.50p 32766
15/06/2017 23.50p 23.94p 23.05p 23.50p 374226
14/06/2017 23.38p 24.00p 23.38p 24.00p 247292
13/06/2017 22.62p 24.00p 22.50p 23.38p 229331
12/06/2017 22.75p 22.93p 22.25p 22.62p 476520
09/06/2017 23.50p 23.70p 22.80p 22.88p 579880
08/06/2017 23.50p 23.94p 23.30p 23.50p 162690
07/06/2017 23.50p 24.00p 23.00p 23.50p 263542
06/06/2017 23.13p 23.74p 22.75p 23.50p 353136
05/06/2017 22.50p 23.13p 22.50p 23.13p 284663
02/06/2017 22.50p 22.90p 22.00p 22.50p 552320
01/06/2017 22.50p 22.95p 22.20p 22.50p 97320
31/05/2017 23.13p 23.50p 22.50p 23.00p 307395
30/05/2017 22.88p 23.25p 22.50p 22.88p 672284
26/05/2017 23.00p 23.50p 22.25p 23.25p 1110455
25/05/2017 24.63p 24.65p 23.65p 23.75p 266069
24/05/2017 24.75p 25.00p 24.50p 24.75p 348375
23/05/2017 25.38p 25.50p 24.75p 24.75p 252614
22/05/2017 25.62p 25.62p 25.15p 25.38p 200059
19/05/2017 25.62p 26.00p 25.25p 25.62p 455208
18/05/2017 26.75p 26.90p 25.31p 25.50p 493714
17/05/2017 26.88p 27.18p 26.65p 26.75p 245821
16/05/2017 26.88p 27.10p 26.50p 26.88p 259814
15/05/2017 26.88p 27.15p 26.57p 26.88p 292311
12/05/2017 27.00p 27.24p 26.50p 26.88p 153564
11/05/2017 27.00p 27.50p 26.93p 27.00p 351347
10/05/2017 26.75p 27.50p 26.20p 27.00p 710370
09/05/2017 27.25p 27.75p 25.80p 26.75p 4714317
08/05/2017 26.50p 28.00p 26.10p 27.25p 1163276
05/05/2017 24.50p 28.90p 24.00p 26.50p 2333911
04/05/2017 24.75p 25.00p 24.28p 24.75p 232613
03/05/2017 24.50p 25.44p 24.00p 24.75p 574501
02/05/2017 24.00p 25.50p 22.95p 24.75p 968388
28/04/2017 22.62p 24.35p 22.40p 23.75p 532894
27/04/2017 22.38p 22.98p 21.94p 22.62p 374765
26/04/2017 22.50p 23.00p 21.98p 22.50p 674058
25/04/2017 22.75p 23.70p 22.00p 22.75p 526309
24/04/2017 22.50p 22.98p 22.50p 22.75p 446237
21/04/2017 22.75p 23.00p 22.25p 23.00p 241263
20/04/2017 22.38p 23.00p 22.20p 22.75p 284626
19/04/2017 22.75p 23.20p 22.38p 22.38p 733301
18/04/2017 23.25p 23.75p 22.50p 23.00p 745630
13/04/2017 22.00p 23.50p 21.58p 23.25p 1084545
12/04/2017 23.75p 24.50p 22.00p 22.13p 658823
11/04/2017 25.75p 25.99p 23.60p 23.75p 449312
10/04/2017 25.87p 26.50p 25.00p 25.50p 268195
07/04/2017 26.50p 26.65p 25.25p 26.00p 747130
06/04/2017 26.50p 27.35p 25.50p 27.00p 697662
05/04/2017 27.00p 27.50p 25.50p 27.00p 385654
04/04/2017 27.25p 27.50p 26.50p 27.00p 1292390
03/04/2017 25.75p 27.13p 23.50p 26.75p 986151
31/03/2017 24.00p 26.35p 24.00p 25.75p 857554
30/03/2017 23.75p 24.40p 23.50p 24.00p 1502134
29/03/2017 24.25p 24.50p 23.55p 23.75p 837109
28/03/2017 23.25p 24.95p 22.72p 24.50p 548763
27/03/2017 24.88p 25.21p 22.75p 23.50p 853778
24/03/2017 23.50p 25.00p 22.50p 24.88p 598794
23/03/2017 24.50p 24.50p 22.06p 23.50p 1292898
22/03/2017 23.75p 25.95p 23.20p 24.50p 1857183
21/03/2017 27.00p 29.93p 22.60p 23.25p 4353400
20/03/2017 21.25p 28.20p 21.08p 26.00p 7234128
17/03/2017 17.50p 20.00p 17.50p 19.75p 1395665
16/03/2017 16.25p 17.85p 16.05p 17.50p 2069261
15/03/2017 17.00p 17.35p 15.50p 16.00p 611092
14/03/2017 16.63p 17.40p 16.30p 17.00p 833806
13/03/2017 15.88p 17.75p 15.65p 16.37p 2258019
10/03/2017 14.00p 15.50p 13.81p 15.25p 715350
09/03/2017 14.25p 14.45p 13.81p 14.00p 250615
08/03/2017 14.25p 14.25p 13.50p 13.75p 747552
07/03/2017 14.38p 14.65p 14.00p 14.25p 203092
06/03/2017 14.38p 14.74p 14.17p 14.38p 628997
03/03/2017 14.25p 14.74p 14.00p 14.38p 563068
02/03/2017 14.13p 14.35p 13.76p 14.25p 1377849
01/03/2017 14.62p 14.88p 13.65p 14.13p 914452
28/02/2017 14.50p 16.60p 14.29p 14.62p 3443568
27/02/2017 14.13p 15.00p 14.00p 14.50p 1061546

*Close Price adjusted for both dividends and splits