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
26/05/2023 9.60p 9.60p 9.34p 9.60p 219400
25/05/2023 9.40p 9.40p 9.30p 9.40p 25055
24/05/2023 9.50p 9.50p 9.30p 9.40p 305000
23/05/2023 9.50p 9.50p 9.32p 9.50p 307454
22/05/2023 9.45p 9.50p 9.32p 9.50p 140300
19/05/2023 9.45p 9.49p 9.32p 9.45p 21353
18/05/2023 9.65p 9.65p 9.45p 9.45p 145000
17/05/2023 9.75p 9.77p 9.60p 9.65p 148744
16/05/2023 9.75p 9.77p 9.74p 9.75p 79181
15/05/2023 9.70p 9.80p 9.70p 9.75p 848341
12/05/2023 9.70p 9.75p 9.66p 9.70p 32693
11/05/2023 9.65p 9.75p 9.60p 9.75p 130831
10/05/2023 9.75p 9.75p 9.50p 9.65p 566695
09/05/2023 9.80p 10.00p 9.80p 10.00p 576500
05/05/2023 9.60p 9.78p 9.59p 9.70p 20251
04/05/2023 9.60p 9.80p 9.42p 9.60p 210100
03/05/2023 9.75p 9.80p 9.30p 9.60p 812063
02/05/2023 9.35p 11.00p 9.35p 9.75p 3871492
28/04/2023 8.55p 9.35p 8.55p 9.35p 748734
27/04/2023 8.35p 8.60p 8.35p 8.55p 578412
26/04/2023 8.40p 8.40p 8.30p 8.35p 119529
25/04/2023 8.40p 8.40p 8.30p 8.40p 89
24/04/2023 8.45p 8.45p 8.31p 8.40p 49442
21/04/2023 8.45p 8.45p 8.30p 8.45p 111700
20/04/2023 8.45p 8.52p 8.30p 8.45p 141219
19/04/2023 8.45p 8.45p 8.30p 8.45p 237578
18/04/2023 8.45p 8.45p 8.30p 8.45p 2494
17/04/2023 8.40p 8.48p 8.36p 8.45p 50911
14/04/2023 8.30p 8.50p 8.30p 8.40p 205680
13/04/2023 8.25p 8.40p 8.10p 8.30p 107457
12/04/2023 8.50p 8.50p 8.06p 8.30p 429834
11/04/2023 8.55p 8.56p 8.40p 8.50p 478231
06/04/2023 8.85p 8.93p 8.55p 8.55p 401747
05/04/2023 8.85p 8.88p 8.71p 8.85p 123713
04/04/2023 9.20p 9.25p 8.60p 8.85p 424450
03/04/2023 9.20p 9.40p 9.05p 9.20p 76459
31/03/2023 9.20p 9.20p 9.00p 9.20p 6091808
30/03/2023 9.15p 9.20p 8.91p 9.20p 13128
29/03/2023 9.15p 9.20p 8.82p 9.15p 1164965
28/03/2023 9.30p 9.30p 8.92p 9.15p 2305073
27/03/2023 9.30p 9.40p 9.20p 9.30p 713276
24/03/2023 9.25p 9.40p 8.92p 9.30p 1482658
23/03/2023 9.05p 9.25p 9.00p 9.25p 352303
22/03/2023 8.75p 9.07p 8.26p 9.05p 892826
21/03/2023 8.60p 8.65p 8.20p 8.30p 214760
20/03/2023 8.60p 8.60p 8.10p 8.50p 491055
17/03/2023 8.70p 8.70p 8.48p 8.60p 77872
16/03/2023 8.70p 8.75p 8.50p 8.70p 191989
15/03/2023 8.79p 8.92p 8.60p 8.70p 227883
14/03/2023 8.75p 8.88p 8.75p 8.79p 100000
13/03/2023 8.90p 9.00p 8.70p 8.75p 201083
10/03/2023 9.10p 9.10p 9.05p 9.05p 967
09/03/2023 9.20p 9.20p 9.10p 9.15p 107216
08/03/2023 9.20p 9.24p 9.10p 9.20p 245061
07/03/2023 9.20p 9.30p 9.10p 9.20p 120000
06/03/2023 9.35p 9.43p 9.00p 9.25p 522238
03/03/2023 9.15p 9.50p 9.10p 9.25p 455025
02/03/2023 9.31p 9.31p 9.08p 9.15p 125203
01/03/2023 9.60p 9.70p 9.31p 9.31p 156891
28/02/2023 9.60p 9.70p 9.53p 9.60p 72166
27/02/2023 9.60p 9.69p 9.53p 9.60p 133182
24/02/2023 9.60p 9.70p 9.44p 9.60p 191977
23/02/2023 9.60p 9.67p 9.54p 9.60p 21240
22/02/2023 9.90p 9.90p 9.53p 9.60p 108736
21/02/2023 10.08p 10.19p 9.60p 9.85p 74476
20/02/2023 10.08p 10.25p 10.00p 10.00p 107289
17/02/2023 10.28p 10.28p 10.01p 10.08p 65000
16/02/2023 9.65p 10.48p 9.65p 10.28p 978466
15/02/2023 9.65p 9.65p 9.60p 9.65p 11143
14/02/2023 9.65p 9.65p 9.62p 9.65p 51876
13/02/2023 9.65p 9.65p 9.60p 9.65p 6988
10/02/2023 9.75p 9.75p 9.60p 9.65p 28727
09/02/2023 9.75p 9.78p 9.63p 9.75p 508486
08/02/2023 9.35p 9.82p 9.31p 9.75p 917663
07/02/2023 9.25p 9.38p 9.20p 9.35p 30601
06/02/2023 9.30p 9.40p 9.23p 9.30p 92282
03/02/2023 9.25p 9.40p 9.16p 9.30p 108539
02/02/2023 9.30p 9.30p 9.10p 9.25p 38654
01/02/2023 9.35p 9.50p 9.23p 9.30p 150585
31/01/2023 9.30p 9.50p 9.21p 9.35p 114028
30/01/2023 9.55p 9.58p 9.51p 9.55p 28437
27/01/2023 9.45p 9.70p 9.44p 9.60p 324154
26/01/2023 9.45p 9.45p 9.40p 9.45p 121462
25/01/2023 9.55p 9.55p 9.30p 9.45p 309849
24/01/2023 9.60p 9.80p 9.44p 9.55p 51735
23/01/2023 9.30p 9.80p 9.30p 9.60p 538736
20/01/2023 9.30p 9.30p 9.21p 9.30p 14465
19/01/2023 9.30p 9.50p 9.11p 9.30p 390107
18/01/2023 9.35p 9.65p 9.20p 9.45p 210497
17/01/2023 9.45p 9.73p 9.45p 9.60p 91317
16/01/2023 9.20p 9.72p 9.20p 9.45p 567012
13/01/2023 9.05p 9.60p 8.91p 9.30p 404292
12/01/2023 8.40p 9.18p 8.40p 9.05p 778330
11/01/2023 8.25p 8.50p 8.13p 8.40p 704115
10/01/2023 8.25p 8.40p 8.13p 8.40p 50768
09/01/2023 7.95p 8.40p 7.95p 8.25p 194589
06/01/2023 8.30p 8.40p 7.85p 7.85p 283917
05/01/2023 8.30p 8.30p 8.25p 8.30p 105678
04/01/2023 8.25p 8.40p 8.22p 8.30p 86217
03/01/2023 8.15p 8.30p 8.12p 8.20p 292884
30/12/2022 8.15p 8.25p 8.01p 8.15p 215234
29/12/2022 8.30p 8.35p 8.15p 8.15p 417942
28/12/2022 8.15p 8.50p 8.00p 8.30p 901802
23/12/2022 7.90p 8.25p 7.84p 8.15p 535037
22/12/2022 8.25p 8.25p 7.81p 7.90p 288362
21/12/2022 8.10p 8.34p 8.10p 8.30p 55206
20/12/2022 8.15p 8.30p 7.84p 8.05p 200851
19/12/2022 7.65p 8.50p 7.65p 8.30p 2143946
16/12/2022 7.10p 7.90p 7.10p 7.65p 1333892
15/12/2022 6.95p 7.10p 6.80p 7.10p 616001
14/12/2022 6.70p 7.09p 6.70p 6.95p 800430
13/12/2022 6.70p 6.80p 6.44p 6.70p 429260
12/12/2022 6.60p 6.80p 6.55p 6.70p 209723
09/12/2022 6.50p 6.60p 6.50p 6.55p 250000
08/12/2022 6.45p 6.50p 6.41p 6.50p 1793
07/12/2022 6.45p 6.91p 6.45p 6.50p 200000
06/12/2022 6.55p 6.55p 6.40p 6.55p 10000
05/12/2022 6.55p 6.64p 6.40p 6.55p 224328
02/12/2022 6.55p 6.70p 6.40p 6.55p 1042914
01/12/2022 6.55p 6.64p 6.52p 6.55p 60000
30/11/2022 6.45p 6.67p 6.30p 6.55p 272830
29/11/2022 6.20p 6.45p 6.20p 6.45p 150000
28/11/2022 6.05p 6.30p 6.00p 6.20p 287357
25/11/2022 6.25p 6.35p 6.05p 6.05p 293476
24/11/2022 6.25p 6.35p 6.25p 6.25p 11981
23/11/2022 6.25p 6.40p 6.15p 6.25p 4877
22/11/2022 6.20p 6.25p 6.15p 6.25p 16420
21/11/2022 6.55p 6.55p 6.08p 6.20p 141546
18/11/2022 6.85p 6.85p 6.32p 6.40p 251120
17/11/2022 6.85p 6.85p 6.75p 6.85p 50000
16/11/2022 6.80p 6.85p 6.64p 6.85p 200657
15/11/2022 6.75p 6.80p 6.60p 6.80p 20327
14/11/2022 7.05p 7.05p 6.62p 6.75p 55593
11/11/2022 7.00p 7.05p 6.70p 7.05p 53483
10/11/2022 6.75p 7.20p 6.62p 7.00p 604598
09/11/2022 6.45p 6.45p 6.40p 6.45p 51214
08/11/2022 6.45p 6.46p 6.45p 6.45p 0
07/11/2022 6.45p 6.45p 6.45p 6.45p 11575
04/11/2022 6.60p 6.60p 6.35p 6.45p 247077
03/11/2022 6.45p 6.60p 6.45p 6.60p 275000
02/11/2022 6.60p 6.65p 6.44p 6.45p 281275
01/11/2022 6.60p 6.60p 6.51p 6.60p 11569
31/10/2022 6.60p 6.70p 6.50p 6.60p 56295
28/10/2022 6.55p 6.60p 6.51p 6.60p 126144
27/10/2022 6.55p 6.55p 6.51p 6.55p 150000
26/10/2022 6.45p 6.59p 6.41p 6.55p 242875
25/10/2022 6.45p 6.49p 6.40p 6.45p 51739
24/10/2022 6.55p 6.70p 6.40p 6.45p 631560
21/10/2022 6.45p 6.67p 6.40p 6.55p 502685
20/10/2022 6.40p 6.55p 6.40p 6.45p 342644
19/10/2022 6.40p 6.55p 6.38p 6.40p 425867
18/10/2022 6.40p 6.50p 6.35p 6.40p 924
17/10/2022 6.55p 6.60p 6.40p 6.40p 305792
14/10/2022 6.85p 6.90p 6.55p 6.55p 293345
13/10/2022 7.05p 7.10p 6.82p 6.85p 559368
12/10/2022 7.05p 7.05p 7.03p 7.05p 0
11/10/2022 7.35p 7.40p 6.95p 7.05p 865157
10/10/2022 6.90p 7.00p 6.78p 6.90p 95948
07/10/2022 6.90p 6.93p 6.80p 6.90p 50050
06/10/2022 6.95p 7.00p 6.80p 6.90p 30110
05/10/2022 6.95p 7.00p 6.80p 6.95p 949650
04/10/2022 6.75p 7.00p 6.73p 6.95p 53034
03/10/2022 7.20p 7.20p 6.78p 7.04p 387236
30/09/2022 7.20p 7.25p 7.10p 7.20p 351548
29/09/2022 7.15p 7.30p 7.13p 7.20p 321111
28/09/2022 7.85p 7.85p 7.13p 7.15p 879006
27/09/2022 8.35p 8.35p 7.75p 7.75p 570000
26/09/2022 8.15p 8.38p 8.10p 8.35p 477500
23/09/2022 8.30p 8.40p 8.10p 8.15p 611695
22/09/2022 8.40p 8.50p 8.10p 8.30p 1986644
21/09/2022 7.20p 8.40p 6.80p 8.35p 4618486
20/09/2022 8.60p 8.60p 6.00p 6.75p 16806192
19/09/2022 8.60p 8.60p 8.50p 8.50p 68346
16/09/2022 8.60p 8.60p 8.50p 8.50p 68346
15/09/2022 8.70p 8.70p 8.48p 8.60p 272339
14/09/2022 8.70p 8.80p 8.60p 8.70p 48047
13/09/2022 8.75p 8.75p 8.60p 8.70p 557
12/09/2022 8.75p 8.78p 8.60p 8.75p 87937
09/09/2022 8.75p 8.80p 8.63p 8.75p 5568
08/09/2022 8.85p 8.85p 8.60p 8.75p 167936
07/09/2022 8.85p 8.85p 8.80p 8.85p 240593
06/09/2022 8.75p 8.90p 8.65p 8.85p 535580
05/09/2022 8.80p 8.85p 8.63p 8.75p 64251
02/09/2022 8.75p 8.90p 8.65p 8.80p 910257
01/09/2022 8.91p 9.00p 8.60p 8.70p 106935
31/08/2022 9.25p 9.29p 8.65p 8.91p 200553
30/08/2022 9.32p 9.40p 9.15p 9.25p 275812
29/08/2022 9.30p 9.40p 9.24p 9.32p 246768
26/08/2022 9.30p 9.40p 9.24p 9.32p 246768
25/08/2022 9.30p 9.40p 9.20p 9.30p 157466
24/08/2022 9.15p 9.30p 9.05p 9.25p 58492
23/08/2022 9.15p 9.30p 9.00p 9.15p 48185
22/08/2022 9.15p 9.29p 9.00p 9.15p 304192
19/08/2022 8.95p 9.36p 8.90p 9.15p 621157
18/08/2022 8.80p 9.00p 8.74p 8.95p 430968
17/08/2022 8.40p 8.98p 8.34p 8.80p 354955
16/08/2022 8.20p 8.40p 8.20p 8.40p 351935
15/08/2022 7.85p 8.23p 7.80p 7.80p 530591
12/08/2022 7.85p 7.85p 7.81p 7.85p 242268
11/08/2022 7.75p 8.50p 7.65p 7.85p 1666054

*Close Price adjusted for both dividends and splits