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
08/03/2024 8.20p 8.70p 8.10p 8.50p 928247
07/03/2024 9.60p 10.00p 8.05p 8.20p 741157
06/03/2024 10.10p 10.30p 9.63p 9.65p 314652
05/03/2024 10.10p 10.30p 9.99p 10.10p 19982
04/03/2024 10.10p 10.30p 10.10p 10.10p 40502
01/03/2024 10.30p 10.30p 10.00p 10.10p 498557
29/02/2024 10.25p 10.40p 10.12p 10.30p 187186
28/02/2024 9.75p 10.25p 9.72p 10.25p 1451243
27/02/2024 11.55p 11.58p 9.70p 9.70p 2740574
26/02/2024 12.60p 13.44p 11.50p 11.70p 2142123
23/02/2024 11.15p 11.25p 11.05p 11.15p 191434
22/02/2024 11.13p 12.00p 11.00p 11.15p 567245
21/02/2024 11.08p 11.25p 11.06p 11.13p 643722
20/02/2024 11.23p 11.23p 11.00p 11.20p 1957378
19/02/2024 10.55p 12.00p 10.55p 11.23p 2004218
16/02/2024 10.75p 10.75p 10.50p 10.55p 588155
15/02/2024 10.50p 10.71p 10.50p 10.60p 301028
14/02/2024 10.50p 10.58p 10.49p 10.50p 65668
13/02/2024 10.65p 10.67p 10.35p 10.50p 438606
12/02/2024 10.73p 10.80p 10.63p 10.65p 807292
09/02/2024 10.70p 10.78p 10.60p 10.73p 246607
08/02/2024 10.30p 11.50p 10.30p 10.75p 1346135
07/02/2024 10.40p 10.50p 10.20p 10.35p 523446
06/02/2024 9.85p 10.39p 9.85p 10.20p 608798
05/02/2024 9.85p 10.00p 9.85p 9.85p 37030
02/02/2024 10.15p 10.70p 9.75p 9.85p 450147
01/02/2024 10.10p 10.40p 10.02p 10.10p 59970
31/01/2024 10.05p 10.40p 9.90p 10.10p 210297
30/01/2024 10.10p 10.15p 9.70p 9.95p 417010
29/01/2024 10.25p 10.40p 10.05p 10.10p 1025260
26/01/2024 9.85p 10.40p 9.85p 10.30p 710271
25/01/2024 9.90p 9.90p 9.74p 9.85p 50052
24/01/2024 10.30p 10.59p 9.75p 9.95p 1688952
23/01/2024 9.65p 10.50p 9.65p 10.35p 2900894
22/01/2024 9.15p 9.87p 9.15p 9.80p 4366070
19/01/2024 8.95p 9.50p 8.95p 9.20p 515717
18/01/2024 8.85p 9.00p 8.80p 8.95p 1143159
17/01/2024 8.45p 8.88p 8.45p 8.80p 319307
16/01/2024 8.45p 8.49p 8.40p 8.45p 6104
15/01/2024 8.35p 8.50p 8.25p 8.45p 491280
12/01/2024 8.35p 8.35p 8.26p 8.35p 5800
11/01/2024 8.35p 8.35p 8.23p 8.30p 6625
10/01/2024 8.35p 8.38p 8.20p 8.35p 35388
09/01/2024 8.50p 8.78p 8.50p 8.60p 140500
08/01/2024 9.10p 9.10p 8.65p 8.65p 141852
05/01/2024 9.05p 9.15p 9.00p 9.10p 31259
04/01/2024 9.80p 9.80p 9.00p 9.10p 344265
03/01/2024 9.15p 9.99p 9.13p 9.80p 818916
02/01/2024 9.15p 9.20p 9.10p 9.15p 68570
29/12/2023 9.05p 9.20p 9.05p 9.10p 471434
28/12/2023 8.85p 9.30p 8.85p 9.05p 1233447
27/12/2023 10.00p 10.00p 7.50p 8.85p 1930242
22/12/2023 10.10p 10.15p 9.91p 10.15p 5761
21/12/2023 10.20p 10.30p 9.90p 10.10p 90913
20/12/2023 10.15p 10.25p 10.10p 10.20p 115898
19/12/2023 10.40p 10.43p 10.00p 10.15p 442221
18/12/2023 10.35p 11.00p 10.10p 10.40p 950209
15/12/2023 9.10p 10.33p 9.02p 10.33p 706925
14/12/2023 8.95p 9.34p 8.94p 9.10p 249850
13/12/2023 8.05p 9.00p 8.05p 9.00p 964225
12/12/2023 7.90p 8.05p 7.81p 8.05p 521145
11/12/2023 7.70p 7.90p 7.70p 7.90p 88186
08/12/2023 7.35p 7.60p 7.35p 7.60p 469643
07/12/2023 6.80p 7.50p 6.80p 7.35p 602383
06/12/2023 6.75p 6.80p 6.32p 6.80p 673235
05/12/2023 7.00p 7.00p 6.80p 7.00p 407957
04/12/2023 6.90p 7.15p 6.90p 7.00p 590192
01/12/2023 6.90p 7.00p 6.82p 6.90p 383721
30/11/2023 6.90p 6.90p 6.86p 6.90p 39081
29/11/2023 6.90p 6.90p 6.90p 6.90p 17405
28/11/2023 7.00p 7.00p 6.90p 7.00p 150537
27/11/2023 7.00p 7.00p 6.80p 7.00p 153507
24/11/2023 7.00p 7.00p 6.81p 7.00p 10000
23/11/2023 7.00p 7.00p 6.92p 7.00p 15000
22/11/2023 7.00p 7.00p 6.87p 7.00p 0
21/11/2023 7.05p 7.05p 6.87p 7.00p 0
20/11/2023 7.05p 7.30p 6.92p 7.05p 117000
17/11/2023 7.00p 7.28p 6.80p 7.05p 419226
16/11/2023 7.00p 7.00p 6.85p 7.00p 49582
15/11/2023 6.85p 7.00p 6.70p 7.00p 66782
14/11/2023 6.75p 6.80p 6.50p 6.80p 255358
13/11/2023 6.75p 6.80p 6.50p 6.75p 2937
10/11/2023 6.75p 6.80p 6.75p 6.75p 8235
09/11/2023 6.75p 6.75p 6.50p 6.75p 35205
08/11/2023 6.75p 6.75p 6.50p 6.75p 81183
07/11/2023 6.65p 6.94p 6.50p 6.75p 81672
06/11/2023 6.75p 6.80p 6.64p 6.65p 179852
03/11/2023 6.60p 6.75p 6.50p 6.75p 720860
02/11/2023 6.60p 6.60p 6.53p 6.60p 91188
01/11/2023 6.60p 6.60p 6.54p 6.60p 0
31/10/2023 6.60p 6.60p 6.52p 6.60p 10000
30/10/2023 6.60p 6.70p 6.60p 6.60p 4613
27/10/2023 6.75p 6.79p 6.60p 6.60p 186363
26/10/2023 6.90p 6.90p 6.71p 6.75p 74994
25/10/2023 7.00p 7.00p 6.82p 6.90p 10755
24/10/2023 7.00p 7.10p 6.80p 7.10p 125331
23/10/2023 7.10p 7.10p 7.00p 7.00p 90000
20/10/2023 7.10p 7.40p 7.00p 7.10p 204120
19/10/2023 7.25p 7.25p 6.99p 7.25p 117144
18/10/2023 7.25p 7.50p 6.80p 7.25p 840813
17/10/2023 7.30p 7.30p 7.00p 7.25p 325328
16/10/2023 7.10p 7.50p 7.10p 7.30p 723219
13/10/2023 6.95p 6.95p 6.90p 6.95p 86797
12/10/2023 6.95p 6.95p 6.90p 6.95p 64789
11/10/2023 7.10p 7.10p 6.87p 6.95p 128328
10/10/2023 7.00p 7.10p 6.90p 7.10p 678
09/10/2023 7.00p 7.00p 6.90p 7.00p 667
06/10/2023 6.90p 7.00p 6.90p 7.00p 1493
05/10/2023 6.90p 6.90p 6.80p 6.90p 25000
04/10/2023 6.90p 6.90p 6.85p 6.90p 0
03/10/2023 6.90p 7.00p 6.90p 6.90p 4500
02/10/2023 7.00p 7.15p 6.90p 6.90p 127636
29/09/2023 7.00p 7.14p 6.90p 7.00p 72440
28/09/2023 7.00p 7.20p 6.95p 7.00p 73658
27/09/2023 6.85p 7.23p 6.70p 7.00p 1223356
26/09/2023 6.65p 6.88p 6.65p 6.85p 251161
25/09/2023 6.60p 6.64p 6.60p 6.60p 47387
22/09/2023 6.60p 6.64p 6.54p 6.60p 44006
21/09/2023 6.60p 6.64p 6.54p 6.60p 69060
20/09/2023 6.60p 6.64p 6.50p 6.60p 45485
19/09/2023 6.60p 6.64p 6.60p 6.60p 43892
18/09/2023 6.75p 6.75p 6.50p 6.60p 177125
15/09/2023 6.80p 6.80p 6.72p 6.80p 11793
14/09/2023 6.80p 6.81p 6.80p 6.80p 0
13/09/2023 6.80p 6.80p 6.80p 6.80p 11176
12/09/2023 6.80p 6.80p 6.72p 6.80p 1182
11/09/2023 6.80p 6.80p 6.70p 6.80p 11068
08/09/2023 6.80p 6.80p 6.72p 6.80p 7865
07/09/2023 6.80p 6.89p 6.70p 6.80p 0
06/09/2023 6.70p 6.70p 6.70p 6.70p 0
05/09/2023 6.70p 6.70p 6.60p 6.70p 19099
04/09/2023 6.70p 6.72p 6.70p 6.70p 5878
01/09/2023 6.70p 6.73p 6.61p 6.70p 47523
31/08/2023 6.70p 6.80p 6.61p 6.70p 60108
30/08/2023 6.90p 6.95p 6.64p 6.80p 194661
29/08/2023 6.75p 6.85p 6.56p 6.70p 656648
25/08/2023 6.75p 6.75p 6.65p 6.75p 67063
24/08/2023 6.50p 6.50p 6.30p 6.50p 11185
23/08/2023 6.25p 6.35p 6.22p 6.35p 253251
22/08/2023 6.15p 6.30p 6.00p 6.25p 292565
21/08/2023 6.30p 6.30p 6.15p 6.15p 172800
18/08/2023 6.30p 6.30p 6.20p 6.30p 120037
17/08/2023 6.30p 6.30p 6.21p 6.30p 107676
16/08/2023 6.55p 6.55p 6.35p 6.35p 226403
15/08/2023 6.55p 6.56p 6.55p 6.55p 0
14/08/2023 6.55p 6.60p 6.50p 6.55p 289581
11/08/2023 6.60p 6.67p 6.50p 6.55p 50749
10/08/2023 6.60p 6.60p 6.59p 6.60p 45342
09/08/2023 6.60p 6.60p 6.51p 6.60p 35825
08/08/2023 6.60p 6.60p 6.50p 6.60p 4243
07/08/2023 6.60p 6.60p 6.50p 6.60p 1167
04/08/2023 6.60p 6.60p 6.60p 6.60p 50000
03/08/2023 6.60p 6.60p 6.60p 6.60p 0
02/08/2023 6.65p 6.65p 6.50p 6.65p 1889
01/08/2023 6.65p 6.65p 6.50p 6.65p 21918
31/07/2023 6.45p 6.50p 6.30p 6.45p 21974
28/07/2023 6.45p 6.60p 6.45p 6.45p 38525
27/07/2023 6.80p 6.80p 6.45p 6.45p 186500
26/07/2023 6.80p 7.00p 6.60p 7.00p 55950
25/07/2023 6.80p 6.82p 6.50p 6.80p 191058
24/07/2023 6.80p 6.85p 6.60p 6.80p 379248
21/07/2023 6.75p 6.75p 6.60p 6.65p 3961
20/07/2023 6.75p 6.90p 6.60p 6.75p 175000
19/07/2023 6.65p 6.75p 6.60p 6.75p 210000
18/07/2023 6.60p 6.68p 6.50p 6.60p 202631
17/07/2023 6.65p 6.68p 6.50p 6.60p 30351
14/07/2023 6.65p 6.65p 6.60p 6.65p 104699
13/07/2023 6.65p 6.65p 6.65p 6.65p 0
12/07/2023 6.75p 6.75p 6.60p 6.65p 164401
11/07/2023 6.60p 6.70p 6.60p 6.65p 434516
10/07/2023 6.60p 6.60p 6.20p 6.60p 23431
07/07/2023 6.60p 6.60p 6.50p 6.60p 10000
06/07/2023 6.85p 6.90p 6.50p 6.60p 279097
05/07/2023 7.25p 7.40p 6.65p 6.80p 686580
04/07/2023 7.25p 7.40p 7.25p 7.25p 104551
03/07/2023 7.25p 7.38p 7.13p 7.25p 94096
30/06/2023 7.20p 7.40p 7.10p 7.25p 289757
29/06/2023 7.20p 7.20p 7.10p 7.20p 109739
28/06/2023 7.20p 7.20p 7.10p 7.20p 44284
27/06/2023 6.95p 7.30p 6.85p 7.15p 1635900
26/06/2023 6.75p 7.20p 6.53p 6.95p 754692
23/06/2023 6.80p 7.00p 6.00p 6.55p 1861528
22/06/2023 9.25p 9.50p 6.50p 6.80p 8648137
21/06/2023 10.25p 10.50p 10.00p 10.00p 109001
20/06/2023 10.25p 10.45p 10.01p 10.25p 178437
19/06/2023 10.15p 10.45p 9.98p 10.25p 125131
16/06/2023 10.15p 10.40p 9.98p 10.15p 325631
15/06/2023 10.05p 10.35p 9.92p 10.15p 355663
14/06/2023 10.10p 10.20p 9.92p 10.05p 228024
13/06/2023 10.05p 10.20p 10.05p 10.10p 10
12/06/2023 9.85p 10.20p 9.85p 10.05p 459494
09/06/2023 9.45p 9.85p 9.45p 9.85p 203000
08/06/2023 9.60p 9.67p 9.60p 9.65p 49174
07/06/2023 9.65p 9.68p 9.50p 9.60p 834299
06/06/2023 9.35p 9.63p 9.30p 9.50p 1371757
05/06/2023 9.25p 9.35p 9.25p 9.35p 630000
02/06/2023 9.25p 9.30p 9.22p 9.25p 62800
01/06/2023 9.40p 9.40p 9.13p 9.25p 116867
31/05/2023 9.50p 9.50p 9.30p 9.40p 116756
30/05/2023 9.60p 9.60p 9.45p 9.50p 107358

*Close Price adjusted for both dividends and splits