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
13/05/2016 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
26/11/2015 6.63p 6.63p 6.50p 6.63p 20000
25/11/2015 6.63p 6.83p 6.53p 6.63p 227343
24/11/2015 6.63p 6.63p 6.63p 6.63p 0
23/11/2015 6.88p 6.88p 6.51p 6.63p 279860
20/11/2015 7.00p 7.10p 6.41p 6.88p 216324
19/11/2015 7.38p 7.40p 7.00p 7.00p 151869
18/11/2015 7.63p 7.84p 7.30p 7.38p 681794
17/11/2015 7.50p 7.63p 7.06p 7.13p 566182
16/11/2015 6.63p 7.69p 6.63p 7.50p 582825
13/11/2015 6.50p 6.90p 6.30p 6.63p 420622
12/11/2015 6.50p 6.60p 6.28p 6.50p 167389
11/11/2015 6.63p 6.63p 6.10p 6.50p 385517
10/11/2015 6.63p 6.63p 6.50p 6.63p 70000
09/11/2015 6.63p 6.63p 6.53p 6.63p 3003500
06/11/2015 6.63p 6.70p 6.53p 6.63p 169202
05/11/2015 6.63p 6.73p 6.60p 6.63p 37429
04/11/2015 7.00p 7.00p 6.50p 6.63p 428044
03/11/2015 7.00p 7.20p 6.75p 7.00p 292286
02/11/2015 7.00p 7.18p 7.00p 7.00p 165700
30/10/2015 7.00p 7.17p 6.92p 7.00p 327717
29/10/2015 7.00p 7.10p 6.86p 7.00p 308057
28/10/2015 7.13p 7.25p 6.75p 7.00p 418336
27/10/2015 7.13p 7.25p 7.01p 7.13p 366214
26/10/2015 6.88p 7.20p 6.88p 7.13p 342008
23/10/2015 6.63p 7.48p 6.60p 6.88p 1775569
22/10/2015 5.63p 7.00p 5.40p 6.63p 3165240
21/10/2015 5.38p 5.42p 5.00p 5.38p 756904
20/10/2015 5.38p 5.50p 5.07p 5.38p 109128
19/10/2015 5.63p 5.68p 4.82p 5.38p 631918
16/10/2015 5.63p 5.69p 5.50p 5.63p 114668
15/10/2015 6.13p 6.13p 5.50p 5.63p 273649
14/10/2015 6.13p 6.13p 6.12p 6.13p 500
13/10/2015 6.13p 6.13p 6.03p 6.13p 31291
12/10/2015 6.13p 6.15p 6.00p 6.13p 50000
09/10/2015 6.25p 6.25p 6.00p 6.13p 271424
08/10/2015 6.50p 6.50p 6.00p 6.13p 114975
07/10/2015 6.50p 6.60p 6.10p 6.50p 135757
06/10/2015 6.50p 6.50p 6.30p 6.50p 78634
05/10/2015 6.50p 6.50p 6.30p 6.50p 2353
02/10/2015 6.50p 6.50p 6.30p 6.50p 555
01/10/2015 6.38p 6.50p 6.26p 6.50p 23385
30/09/2015 6.50p 6.50p 6.30p 6.38p 60814
29/09/2015 6.50p 6.50p 6.25p 6.50p 32000
28/09/2015 6.75p 6.75p 6.50p 6.50p 83000
25/09/2015 6.75p 6.75p 6.67p 6.75p 3500
24/09/2015 7.13p 7.13p 6.75p 6.75p 141923
23/09/2015 7.13p 7.13p 6.80p 7.13p 70645
22/09/2015 7.13p 7.19p 6.85p 7.13p 80035
21/09/2015 7.13p 7.19p 6.85p 7.13p 16954
18/09/2015 7.13p 7.20p 7.13p 7.13p 12857
17/09/2015 7.13p 7.25p 6.85p 7.13p 63104
16/09/2015 6.75p 7.28p 6.75p 7.13p 155043
15/09/2015 6.75p 6.95p 6.65p 6.75p 82218
14/09/2015 7.00p 7.00p 6.50p 6.75p 254379
11/09/2015 7.00p 7.12p 6.80p 7.00p 34829
10/09/2015 7.25p 7.25p 7.00p 7.00p 166000
09/09/2015 7.25p 7.40p 7.25p 7.25p 56000
08/09/2015 7.38p 7.38p 7.10p 7.25p 103398
07/09/2015 7.25p 7.25p 7.16p 7.25p 8651
04/09/2015 7.38p 7.49p 7.20p 7.25p 36205
03/09/2015 7.38p 7.49p 7.38p 7.38p 96604
02/09/2015 7.38p 7.60p 7.36p 7.38p 337367
01/09/2015 7.75p 7.90p 7.25p 7.38p 548809
28/08/2015 6.25p 7.00p 6.00p 6.88p 257341
27/08/2015 6.25p 6.30p 6.25p 6.25p 159829
26/08/2015 6.25p 6.30p 6.00p 6.25p 44636
25/08/2015 5.88p 6.34p 5.88p 6.25p 45327
24/08/2015 6.88p 6.88p 5.80p 5.88p 680382
21/08/2015 7.50p 7.50p 6.95p 7.13p 239100
20/08/2015 7.50p 7.75p 7.45p 7.50p 27066
19/08/2015 7.50p 7.70p 7.40p 7.50p 73086
18/08/2015 7.50p 7.75p 7.50p 7.50p 84050
17/08/2015 7.25p 7.50p 7.25p 7.50p 85000
14/08/2015 7.38p 7.45p 7.15p 7.25p 101810
13/08/2015 7.50p 7.50p 7.26p 7.38p 134505
12/08/2015 7.63p 7.63p 7.28p 7.50p 130000
11/08/2015 7.50p 7.63p 7.50p 7.63p 218776
10/08/2015 7.63p 7.63p 7.50p 7.50p 50000
07/08/2015 7.25p 7.63p 7.25p 7.63p 158283
06/08/2015 7.25p 7.45p 7.15p 7.25p 108403
05/08/2015 7.12p 7.45p 7.12p 7.25p 118600
04/08/2015 7.00p 7.49p 6.85p 7.12p 194429
03/08/2015 7.00p 7.00p 7.00p 7.00p 0
31/07/2015 6.88p 7.00p 6.85p 7.00p 14880
30/07/2015 6.75p 7.00p 6.50p 7.00p 234624

*Close Price adjusted for both dividends and splits