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
13/09/2016 5.50p 5.60p 5.37p 5.50p 357966
12/09/2016 5.50p 5.70p 5.33p 5.50p 1682022
09/09/2016 5.50p 5.69p 5.38p 5.50p 404802
08/09/2016 5.50p 5.75p 5.38p 5.50p 1066515
07/09/2016 5.63p 5.70p 5.38p 5.50p 714730
06/09/2016 5.38p 5.65p 5.33p 5.63p 1150513
05/09/2016 5.50p 5.70p 5.13p 5.38p 672075
02/09/2016 5.75p 5.80p 5.30p 5.50p 1868383
01/09/2016 5.88p 5.95p 5.57p 5.75p 901022
31/08/2016 5.75p 5.97p 5.71p 5.88p 760868
30/08/2016 6.25p 6.25p 5.65p 5.75p 1360709
26/08/2016 6.38p 6.38p 5.80p 6.25p 1906609
25/08/2016 6.75p 6.75p 6.25p 6.38p 750285
24/08/2016 6.75p 6.85p 6.50p 6.75p 867079
23/08/2016 6.88p 6.95p 6.50p 6.75p 1108106
22/08/2016 6.63p 7.24p 6.55p 6.88p 2400777
19/08/2016 6.63p 7.00p 6.08p 6.63p 1962743
18/08/2016 6.13p 6.92p 5.75p 6.63p 2619364
17/08/2016 6.75p 6.95p 6.00p 6.13p 1544977
16/08/2016 7.00p 7.00p 6.53p 6.75p 390497
15/08/2016 6.50p 7.31p 6.50p 7.00p 840017
12/08/2016 6.13p 7.25p 6.10p 6.50p 3740476
11/08/2016 5.38p 6.50p 5.29p 6.13p 3384333
10/08/2016 5.38p 5.45p 5.29p 5.38p 283035
09/08/2016 5.38p 5.45p 5.29p 5.38p 248146
08/08/2016 5.38p 5.45p 5.28p 5.38p 668609
05/08/2016 5.38p 5.50p 5.38p 5.38p 36584
04/08/2016 5.38p 5.42p 5.38p 5.38p 232211
03/08/2016 5.38p 5.43p 5.25p 5.38p 370347
02/08/2016 5.38p 5.50p 5.25p 5.38p 499734
01/08/2016 5.38p 5.39p 5.28p 5.38p 374204
29/07/2016 5.50p 5.55p 5.25p 5.38p 959731
28/07/2016 5.50p 5.60p 5.25p 5.50p 334321
27/07/2016 5.88p 5.88p 5.50p 5.50p 498872
26/07/2016 5.88p 5.88p 5.60p 5.88p 784862
25/07/2016 6.13p 6.16p 5.77p 5.88p 291402
22/07/2016 5.75p 6.00p 5.50p 5.88p 1005367
21/07/2016 5.75p 6.00p 5.50p 5.75p 1654859
20/07/2016 5.75p 6.00p 5.50p 6.00p 949898
19/07/2016 5.75p 5.90p 5.50p 5.75p 630059
18/07/2016 6.00p 6.00p 5.50p 5.75p 355773
15/07/2016 5.88p 6.00p 5.80p 6.00p 530000
14/07/2016 5.88p 5.90p 5.75p 5.88p 428815
13/07/2016 6.13p 6.13p 5.61p 5.75p 834336
12/07/2016 6.25p 6.25p 6.00p 6.13p 894877
11/07/2016 6.25p 6.25p 6.10p 6.25p 115451
08/07/2016 6.38p 6.38p 6.13p 6.25p 537369
07/07/2016 6.38p 6.38p 6.38p 6.38p 84880
06/07/2016 6.38p 6.73p 6.25p 6.38p 639015
05/07/2016 6.25p 6.35p 6.10p 6.25p 327417
04/07/2016 6.25p 6.35p 6.08p 6.25p 392333
01/07/2016 6.25p 6.35p 6.09p 6.25p 291148
30/06/2016 6.25p 6.50p 6.08p 6.25p 370032
29/06/2016 6.25p 6.44p 6.15p 6.25p 191995
28/06/2016 5.75p 6.25p 5.75p 6.25p 238334
27/06/2016 6.00p 6.25p 5.65p 5.75p 404749
24/06/2016 6.00p 6.50p 5.90p 6.13p 681237
23/06/2016 6.38p 6.50p 6.30p 6.38p 499214
22/06/2016 6.50p 6.55p 6.13p 6.38p 434361
21/06/2016 6.38p 6.70p 6.30p 6.50p 519897
20/06/2016 6.13p 6.45p 6.03p 6.25p 764053
17/06/2016 7.00p 7.23p 6.13p 6.13p 979650
16/06/2016 7.38p 7.50p 6.80p 7.00p 775893
15/06/2016 7.63p 7.63p 7.52p 7.63p 227908
14/06/2016 7.63p 7.63p 7.50p 7.63p 330713
13/06/2016 7.63p 7.70p 7.53p 7.63p 213084
10/06/2016 7.88p 7.88p 7.63p 7.63p 205849
09/06/2016 7.88p 7.98p 7.88p 7.88p 450240
08/06/2016 8.13p 8.15p 7.76p 7.88p 361021
07/06/2016 8.25p 8.50p 8.10p 8.13p 715027
06/06/2016 8.75p 8.80p 8.01p 8.25p 375290
03/06/2016 8.13p 8.97p 7.96p 8.75p 606780
02/06/2016 8.13p 8.28p 7.95p 8.13p 81218
01/06/2016 8.13p 8.35p 7.75p 8.13p 214966
31/05/2016 8.13p 8.38p 7.75p 7.75p 99489
27/05/2016 7.75p 8.38p 7.75p 8.13p 383393
26/05/2016 7.75p 7.95p 7.55p 7.75p 302645
25/05/2016 7.75p 7.95p 7.50p 7.75p 352990
24/05/2016 8.25p 8.25p 7.51p 7.75p 779305
23/05/2016 8.38p 8.38p 8.00p 8.25p 173210
20/05/2016 8.50p 8.63p 8.25p 8.63p 309584
19/05/2016 8.50p 8.62p 8.33p 8.50p 373062
18/05/2016 8.50p 8.73p 8.46p 8.50p 245139
17/05/2016 8.38p 8.50p 8.25p 8.50p 743852
16/05/2016 8.50p 8.73p 8.25p 8.38p 516359
13/05/2016 8.63p 8.65p 8.00p 8.00p 282448
12/05/2016 8.63p 8.68p 8.40p 8.63p 181497
11/05/2016 8.50p 8.74p 8.30p 8.50p 170132
10/05/2016 8.25p 8.75p 8.25p 8.50p 602733
09/05/2016 7.75p 8.50p 7.75p 8.00p 506035
06/05/2016 7.75p 8.19p 7.75p 7.75p 435151
05/05/2016 7.75p 7.90p 7.52p 7.75p 529349
04/05/2016 8.50p 8.50p 7.30p 7.75p 741740
03/05/2016 8.75p 8.75p 8.30p 8.50p 440399
29/04/2016 9.00p 9.08p 8.50p 8.63p 763325
28/04/2016 8.75p 9.25p 8.75p 9.00p 1357088
27/04/2016 8.13p 8.50p 8.00p 8.50p 363702
26/04/2016 7.50p 7.59p 7.31p 7.50p 415892
25/04/2016 7.50p 7.60p 7.35p 7.50p 456396
22/04/2016 7.63p 7.70p 7.35p 7.50p 332509
21/04/2016 7.50p 7.75p 7.15p 7.63p 648148
20/04/2016 7.50p 7.70p 7.30p 7.50p 546948
19/04/2016 7.38p 7.82p 7.38p 7.50p 1039164
18/04/2016 7.25p 7.50p 7.16p 7.38p 608057
15/04/2016 6.75p 7.50p 6.75p 7.25p 1906413
14/04/2016 6.88p 7.00p 6.50p 6.50p 678295
13/04/2016 6.13p 7.00p 6.13p 6.88p 2294852
12/04/2016 6.50p 6.62p 6.07p 6.13p 354752
11/04/2016 6.13p 6.99p 6.07p 6.50p 1541155
08/04/2016 6.50p 6.60p 5.95p 6.13p 1304510
07/04/2016 6.13p 7.00p 5.50p 6.50p 3690847
06/04/2016 5.13p 6.50p 5.01p 5.50p 5896219
05/04/2016 5.13p 5.18p 5.01p 5.13p 208029
04/04/2016 5.25p 5.25p 5.05p 5.13p 483925
01/04/2016 5.13p 5.20p 5.00p 5.13p 1235188
31/03/2016 5.00p 5.13p 4.90p 5.00p 81408
30/03/2016 5.00p 5.14p 4.90p 5.00p 157576
29/03/2016 5.00p 5.15p 5.00p 5.00p 72748
24/03/2016 5.00p 5.00p 5.00p 5.00p 0
23/03/2016 5.00p 5.23p 4.80p 5.00p 398140
22/03/2016 5.00p 5.25p 4.84p 5.00p 846264
21/03/2016 5.00p 5.16p 5.00p 5.00p 306618
18/03/2016 5.25p 5.25p 4.82p 5.00p 426932
17/03/2016 5.25p 5.30p 5.02p 5.25p 137095
16/03/2016 5.25p 5.35p 5.03p 5.25p 67000
15/03/2016 5.25p 5.30p 5.10p 5.25p 229987
14/03/2016 5.25p 5.40p 5.10p 5.25p 728172
11/03/2016 5.25p 5.38p 5.03p 5.25p 241814
10/03/2016 4.88p 5.42p 4.88p 5.25p 1249118
09/03/2016 4.75p 5.25p 4.53p 4.88p 575677
08/03/2016 4.75p 4.90p 4.55p 4.75p 315139
07/03/2016 4.50p 4.90p 4.50p 4.75p 517798
04/03/2016 5.25p 5.25p 4.06p 4.50p 2747333
03/03/2016 5.25p 5.49p 5.20p 5.25p 362534
02/03/2016 5.25p 5.48p 5.15p 5.25p 134290
01/03/2016 5.00p 5.50p 4.85p 5.25p 502926
29/02/2016 5.13p 5.20p 4.83p 5.00p 565835
26/02/2016 5.00p 5.25p 4.85p 5.00p 449150
25/02/2016 4.75p 5.20p 4.75p 5.00p 511183
24/02/2016 5.13p 5.15p 4.65p 4.88p 1166926
23/02/2016 5.13p 5.40p 5.00p 5.13p 2447358
22/02/2016 5.13p 5.13p 5.06p 5.13p 130514
19/02/2016 5.13p 5.13p 5.00p 5.13p 23094
18/02/2016 5.13p 5.13p 5.07p 5.13p 59054
17/02/2016 5.13p 5.13p 5.07p 5.13p 95523
16/02/2016 5.13p 5.13p 5.10p 5.13p 10599
15/02/2016 5.13p 5.13p 5.01p 5.13p 77725
12/02/2016 5.13p 5.13p 5.00p 5.13p 108342
11/02/2016 5.13p 5.13p 5.03p 5.13p 76289
10/02/2016 5.13p 5.13p 5.13p 5.13p 0
09/02/2016 5.13p 5.13p 5.03p 5.13p 10819
08/02/2016 5.13p 5.14p 5.03p 5.13p 63988
05/02/2016 5.13p 5.17p 5.03p 5.13p 24654
04/02/2016 5.13p 5.19p 5.00p 5.13p 704354
03/02/2016 5.13p 5.20p 5.03p 5.13p 51220
02/02/2016 5.13p 5.22p 5.08p 5.13p 221617
01/02/2016 5.13p 5.22p 5.08p 5.13p 62558
29/01/2016 5.13p 5.25p 5.10p 5.13p 627528
28/01/2016 5.13p 5.25p 5.02p 5.13p 147500
27/01/2016 5.13p 5.25p 5.10p 5.13p 113831
26/01/2016 5.25p 5.48p 5.13p 5.13p 414510
25/01/2016 5.25p 5.50p 5.01p 5.25p 268481
22/01/2016 5.25p 5.50p 5.10p 5.25p 647036
21/01/2016 5.13p 5.25p 4.92p 5.13p 853536
20/01/2016 5.38p 5.48p 5.00p 5.13p 688681
19/01/2016 5.38p 5.50p 5.35p 5.38p 259293
18/01/2016 5.63p 5.89p 5.27p 5.38p 327493
15/01/2016 5.50p 5.71p 5.25p 5.63p 338738
14/01/2016 5.75p 5.94p 5.35p 5.50p 599276
13/01/2016 5.75p 5.85p 5.55p 5.75p 420546
12/01/2016 5.88p 5.98p 5.80p 5.88p 163752
11/01/2016 5.88p 5.99p 5.86p 5.88p 17556
08/01/2016 6.00p 6.00p 5.85p 5.88p 227023
07/01/2016 6.25p 6.25p 5.85p 6.00p 450873
06/01/2016 6.25p 6.35p 6.25p 6.25p 5000
05/01/2016 6.25p 6.40p 6.10p 6.25p 170378
04/01/2016 6.13p 6.50p 6.13p 6.25p 107936
31/12/2015 6.13p 6.25p 6.00p 6.13p 125394
30/12/2015 5.75p 6.20p 5.53p 6.13p 280514
29/12/2015 5.63p 5.90p 5.63p 5.75p 166134
24/12/2015 5.63p 5.75p 5.63p 5.63p 20779
23/12/2015 5.63p 5.75p 5.35p 5.63p 295249
22/12/2015 5.63p 5.85p 5.30p 5.63p 251925
21/12/2015 6.13p 6.13p 5.25p 5.63p 675286
18/12/2015 6.13p 6.13p 6.03p 6.13p 32979
17/12/2015 6.13p 6.20p 6.00p 6.13p 178110
16/12/2015 6.38p 6.38p 6.00p 6.25p 92487
15/12/2015 6.38p 6.47p 6.28p 6.38p 176309
14/12/2015 6.38p 6.50p 6.25p 6.38p 57153
11/12/2015 6.38p 6.75p 6.26p 6.38p 2157036
10/12/2015 6.50p 6.57p 6.25p 6.38p 397374
09/12/2015 6.50p 6.70p 6.25p 6.50p 466520
08/12/2015 6.75p 6.88p 6.50p 6.50p 290340
07/12/2015 6.75p 7.18p 6.55p 6.75p 2127835
04/12/2015 6.38p 7.00p 6.38p 6.75p 1149534
03/12/2015 6.63p 6.70p 6.25p 6.38p 539194
02/12/2015 6.63p 6.63p 6.51p 6.63p 3000
01/12/2015 6.63p 6.70p 6.50p 6.63p 125127
30/11/2015 6.63p 6.73p 6.50p 6.63p 463000
27/11/2015 6.63p 6.63p 6.50p 6.63p 136604

*Close Price adjusted for both dividends and splits