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
13/10/2014 7.75p 7.90p 7.50p 7.75p 146640
10/10/2014 8.13p 8.24p 7.76p 7.88p 118226
09/10/2014 8.25p 8.40p 8.01p 8.25p 149517
08/10/2014 8.25p 8.48p 8.00p 8.25p 71449
07/10/2014 8.63p 8.63p 8.22p 8.50p 227350
06/10/2014 8.63p 8.63p 8.33p 8.63p 5000
03/10/2014 8.63p 8.63p 8.35p 8.63p 5000
02/10/2014 8.50p 8.70p 8.12p 8.63p 31806
01/10/2014 8.50p 8.75p 8.00p 8.50p 65771
30/09/2014 8.75p 8.80p 8.50p 8.50p 478644
29/09/2014 8.88p 8.88p 8.75p 8.75p 12014
26/09/2014 9.00p 9.00p 8.63p 8.88p 192896
25/09/2014 9.00p 9.15p 9.00p 9.00p 63859
24/09/2014 8.88p 9.09p 8.75p 9.00p 69968
23/09/2014 9.00p 9.00p 8.75p 8.88p 144695
22/09/2014 9.00p 9.10p 8.80p 9.00p 229166
19/09/2014 9.00p 9.13p 9.00p 9.00p 0
18/09/2014 9.13p 9.13p 9.00p 9.13p 9200
17/09/2014 9.25p 9.26p 9.00p 9.13p 143138
16/09/2014 9.38p 9.40p 9.25p 9.25p 87321
15/09/2014 9.38p 9.45p 9.25p 9.38p 484372
12/09/2014 9.38p 9.45p 9.28p 9.38p 621174
11/09/2014 9.50p 9.55p 9.25p 9.38p 335592
10/09/2014 9.50p 9.59p 9.25p 9.50p 59243
09/09/2014 9.50p 9.50p 9.30p 9.50p 11934
08/09/2014 9.50p 9.50p 9.30p 9.50p 49100
05/09/2014 9.38p 9.50p 9.28p 9.50p 170409
04/09/2014 9.38p 9.50p 9.28p 9.38p 23379
03/09/2014 9.50p 9.50p 9.25p 9.38p 68607
02/09/2014 9.50p 9.58p 9.50p 9.50p 14467
01/09/2014 9.50p 9.65p 9.30p 9.50p 174367
29/08/2014 9.25p 9.70p 9.25p 9.50p 486130
28/08/2014 9.25p 9.50p 9.00p 9.25p 1352961
27/08/2014 9.00p 9.48p 9.00p 9.25p 122286
26/08/2014 9.00p 9.18p 9.00p 9.00p 64694
22/08/2014 9.00p 9.18p 9.00p 9.00p 80065
21/08/2014 9.00p 9.10p 8.88p 9.00p 261281
20/08/2014 8.88p 9.03p 8.61p 8.88p 78067
19/08/2014 8.88p 9.00p 8.60p 8.88p 23278
18/08/2014 8.75p 8.88p 8.50p 8.88p 18298
15/08/2014 8.75p 8.75p 8.50p 8.75p 365441
14/08/2014 8.75p 8.77p 8.75p 8.75p 6958
13/08/2014 8.75p 9.00p 8.53p 8.63p 157740
12/08/2014 8.50p 8.95p 8.50p 8.75p 117000
11/08/2014 8.50p 8.75p 8.25p 8.50p 48172
08/08/2014 8.50p 8.65p 8.35p 8.50p 92272
07/08/2014 8.88p 8.90p 8.25p 8.50p 247574
06/08/2014 8.88p 8.90p 8.78p 8.88p 48133
05/08/2014 8.88p 8.90p 8.88p 8.88p 2708
04/08/2014 8.88p 8.95p 8.88p 8.88p 0
01/08/2014 8.88p 8.95p 8.88p 8.88p 6044
31/07/2014 8.88p 8.95p 8.78p 8.88p 0
30/07/2014 8.88p 8.95p 8.78p 8.88p 81296
29/07/2014 9.00p 9.00p 8.75p 8.88p 689890
28/07/2014 9.00p 9.20p 9.00p 9.00p 52032
25/07/2014 8.88p 9.14p 8.88p 9.00p 87276
24/07/2014 9.13p 9.18p 8.80p 8.88p 55378
23/07/2014 9.13p 9.20p 9.13p 9.13p 41516
22/07/2014 9.13p 9.20p 9.13p 9.13p 47608
21/07/2014 9.13p 9.13p 8.90p 9.13p 119028
18/07/2014 9.13p 9.20p 9.00p 9.13p 107012
17/07/2014 9.13p 9.25p 9.04p 9.13p 0
16/07/2014 9.25p 9.25p 9.04p 9.13p 388318
15/07/2014 9.25p 9.45p 9.06p 9.25p 394611
14/07/2014 9.13p 9.20p 9.04p 9.13p 227871
11/07/2014 9.13p 9.20p 9.03p 9.13p 33725
10/07/2014 9.38p 9.38p 9.13p 9.13p 92582
09/07/2014 9.38p 9.50p 9.25p 9.50p 79298
08/07/2014 9.38p 9.44p 9.26p 9.38p 120726
07/07/2014 9.50p 9.55p 9.25p 9.38p 475013
04/07/2014 9.50p 9.58p 9.40p 9.50p 72251
03/07/2014 9.50p 9.55p 9.50p 9.50p 32680
02/07/2014 9.50p 9.55p 9.40p 9.50p 10689
01/07/2014 9.50p 9.58p 9.38p 9.50p 86849
30/06/2014 9.50p 9.65p 9.38p 9.50p 124795
27/06/2014 9.50p 9.60p 9.38p 9.50p 43278
26/06/2014 9.38p 9.74p 9.35p 9.50p 842405
25/06/2014 9.25p 9.44p 9.06p 9.25p 75000
24/06/2014 8.50p 9.25p 8.50p 9.13p 1956588
23/06/2014 8.50p 8.65p 8.35p 8.50p 120468
20/06/2014 8.75p 8.84p 8.25p 8.50p 310879
19/06/2014 8.75p 8.75p 8.50p 8.75p 212950
18/06/2014 8.75p 8.85p 8.50p 8.75p 177411
17/06/2014 8.75p 8.90p 8.55p 8.75p 149241
16/06/2014 8.75p 8.88p 8.55p 8.75p 144769
13/06/2014 8.75p 8.75p 8.58p 8.75p 31117
12/06/2014 8.88p 9.00p 8.50p 8.63p 75747
11/06/2014 8.88p 8.88p 8.75p 8.88p 38763
10/06/2014 8.88p 8.95p 8.80p 8.88p 24960
09/06/2014 8.88p 8.99p 8.78p 8.88p 56335
06/06/2014 9.00p 9.05p 8.75p 8.88p 39569
05/06/2014 9.13p 9.13p 8.75p 9.00p 574954
04/06/2014 9.13p 9.15p 9.00p 9.13p 399929
03/06/2014 9.00p 9.19p 9.00p 9.13p 275135
02/06/2014 9.25p 9.25p 8.84p 9.00p 227734
30/05/2014 9.13p 9.50p 9.10p 9.25p 709054
29/05/2014 9.00p 9.50p 8.88p 9.13p 1091101
28/05/2014 8.75p 9.00p 8.75p 8.88p 206063
27/05/2014 8.75p 9.00p 8.73p 8.75p 235173
23/05/2014 8.38p 9.25p 8.16p 8.75p 790827
22/05/2014 8.13p 8.50p 8.10p 8.38p 299522
21/05/2014 8.25p 8.39p 8.04p 8.13p 225761
20/05/2014 8.25p 8.52p 8.11p 8.25p 329054
19/05/2014 8.00p 8.44p 7.88p 8.25p 196676
16/05/2014 8.25p 8.63p 6.75p 7.88p 1322801
15/05/2014 8.75p 8.75p 8.50p 8.63p 542615
14/05/2014 8.88p 8.96p 8.75p 8.75p 187328
13/05/2014 9.00p 9.01p 8.75p 8.88p 195941
12/05/2014 9.00p 9.25p 8.85p 9.00p 480309
09/05/2014 8.75p 9.25p 8.75p 9.00p 1108689
08/05/2014 8.75p 9.00p 8.52p 8.75p 715566
07/05/2014 9.13p 9.20p 8.75p 8.75p 468837
06/05/2014 10.50p 10.63p 9.00p 9.13p 2140474
02/05/2014 9.75p 11.60p 9.75p 10.63p 5275056
01/05/2014 8.25p 8.70p 8.25p 8.63p 992380
30/04/2014 8.25p 8.38p 8.13p 8.38p 108564
29/04/2014 8.25p 8.50p 7.75p 8.13p 557401
28/04/2014 9.13p 9.38p 8.25p 8.25p 1091274
25/04/2014 9.38p 10.00p 8.97p 9.38p 627102
24/04/2014 9.38p 9.74p 9.15p 9.38p 37272
23/04/2014 9.50p 9.56p 8.63p 9.38p 33665
22/04/2014 9.38p 10.01p 9.25p 9.38p 90326
17/04/2014 9.25p 9.40p 9.00p 9.38p 400000
16/04/2014 9.25p 9.40p 9.08p 9.25p 91897
15/04/2014 9.25p 9.45p 9.25p 9.25p 32750
14/04/2014 9.50p 9.50p 9.05p 9.25p 50822
11/04/2014 9.63p 9.63p 9.50p 9.50p 166727
10/04/2014 9.75p 9.75p 9.50p 9.63p 121010
09/04/2014 9.75p 9.90p 9.55p 9.75p 355492
08/04/2014 9.75p 10.00p 9.50p 9.75p 324760
07/04/2014 9.75p 9.82p 9.55p 9.75p 37814
04/04/2014 9.88p 9.88p 9.50p 9.75p 139338
03/04/2014 9.88p 10.00p 9.75p 9.88p 149880
02/04/2014 9.88p 9.90p 9.76p 9.88p 113211
01/04/2014 9.88p 9.88p 9.80p 9.88p 21500
31/03/2014 9.88p 10.00p 9.80p 9.88p 114880
28/03/2014 10.03p 10.25p 9.75p 9.88p 60028
27/03/2014 10.03p 10.03p 9.82p 10.03p 5500
26/03/2014 10.12p 10.12p 9.90p 10.03p 103543
25/03/2014 10.38p 10.38p 10.00p 10.12p 252000
24/03/2014 10.38p 10.45p 10.25p 10.38p 144500
21/03/2014 10.38p 10.50p 10.10p 10.38p 701875
20/03/2014 10.25p 10.50p 10.25p 10.38p 410000
19/03/2014 10.25p 10.25p 9.85p 10.25p 0
18/03/2014 10.00p 10.25p 9.85p 10.25p 130700
17/03/2014 10.00p 10.23p 10.00p 10.00p 152567
14/03/2014 10.00p 10.13p 9.77p 10.00p 345796
13/03/2014 10.13p 10.20p 9.80p 10.00p 1360128
12/03/2014 10.13p 10.13p 10.00p 10.13p 97291
11/03/2014 10.13p 10.15p 10.13p 10.13p 259000
10/03/2014 10.13p 10.24p 10.13p 10.13p 99015
07/03/2014 10.13p 10.25p 10.00p 10.13p 402574
06/03/2014 10.13p 10.24p 10.06p 10.13p 53958
05/03/2014 10.13p 10.25p 10.06p 10.13p 34833
04/03/2014 10.13p 10.24p 10.00p 10.13p 85000
03/03/2014 10.25p 10.38p 10.11p 10.13p 227530
28/02/2014 10.25p 10.50p 10.10p 10.25p 124476
27/02/2014 10.25p 10.38p 10.25p 10.25p 2500
26/02/2014 10.25p 10.49p 10.10p 10.25p 67184
25/02/2014 10.25p 10.50p 10.25p 10.25p 130709
24/02/2014 10.38p 10.40p 10.05p 10.25p 98591
21/02/2014 10.38p 10.44p 10.30p 10.38p 203930
20/02/2014 10.50p 10.63p 10.38p 10.38p 7100
19/02/2014 10.50p 10.50p 10.25p 10.50p 320500
18/02/2014 10.50p 10.80p 10.50p 10.50p 435626
17/02/2014 10.50p 10.63p 10.25p 10.50p 370000
14/02/2014 10.38p 10.75p 10.25p 10.50p 396257
13/02/2014 10.25p 10.50p 10.25p 10.38p 153038
12/02/2014 10.25p 10.50p 10.10p 10.25p 89911
11/02/2014 10.38p 10.38p 10.10p 10.25p 1485
10/02/2014 10.38p 10.42p 10.35p 10.38p 24000
07/02/2014 10.38p 10.50p 10.38p 10.38p 270046
06/02/2014 10.38p 10.50p 10.38p 10.38p 185968
05/02/2014 10.25p 10.50p 10.25p 10.38p 53653
04/02/2014 10.13p 10.45p 10.05p 10.25p 169643
03/02/2014 10.13p 10.19p 10.13p 10.13p 100000
31/01/2014 10.25p 10.25p 10.00p 10.13p 260900
30/01/2014 10.25p 10.25p 10.00p 10.25p 22125
29/01/2014 10.38p 10.38p 10.25p 10.25p 37819
28/01/2014 10.38p 10.38p 10.25p 10.38p 91426
27/01/2014 10.38p 10.44p 10.28p 10.38p 34366
24/01/2014 10.50p 10.70p 10.28p 10.38p 151195
23/01/2014 10.50p 10.85p 10.30p 10.50p 226092
22/01/2014 10.38p 10.70p 10.30p 10.50p 157111
21/01/2014 10.13p 10.25p 10.07p 10.25p 1296000
20/01/2014 10.13p 10.24p 10.06p 10.13p 55163
17/01/2014 10.13p 10.24p 10.06p 10.13p 16813
16/01/2014 10.13p 10.20p 10.00p 10.13p 189607
15/01/2014 10.25p 10.25p 10.00p 10.13p 194004
14/01/2014 10.25p 10.38p 10.05p 10.25p 0
13/01/2014 10.38p 10.38p 10.05p 10.25p 380000
10/01/2014 10.50p 10.50p 10.20p 10.38p 1565191
09/01/2014 10.50p 10.67p 10.27p 10.50p 36051
08/01/2014 10.75p 10.75p 10.50p 10.50p 18551
07/01/2014 10.75p 10.75p 10.00p 10.75p 489345
06/01/2014 10.75p 10.90p 10.50p 10.75p 81452
03/01/2014 10.88p 10.88p 9.75p 10.75p 557143
02/01/2014 10.88p 10.88p 10.77p 10.88p 3995
31/12/2013 10.88p 10.88p 10.77p 10.88p 34695
30/12/2013 11.25p 11.25p 10.75p 10.88p 33767

*Close Price adjusted for both dividends and splits