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
20/04/2020 6.80p 6.80p 6.25p 6.75p 149253
17/04/2020 6.80p 6.84p 6.70p 6.80p 175775
16/04/2020 6.75p 6.80p 6.61p 6.80p 35000
15/04/2020 7.15p 7.15p 6.60p 6.75p 321178
14/04/2020 7.15p 7.40p 7.10p 7.15p 735140
13/04/2020 6.65p 7.20p 6.65p 7.15p 540326
10/04/2020 6.65p 7.20p 6.65p 7.15p 540326
09/04/2020 6.65p 7.20p 6.65p 7.15p 540326
08/04/2020 6.60p 6.75p 6.52p 6.65p 342881
07/04/2020 6.50p 6.70p 6.50p 6.50p 339100
06/04/2020 6.20p 6.25p 5.90p 6.20p 283371
03/04/2020 6.15p 6.25p 6.04p 6.20p 402483
02/04/2020 5.88p 6.13p 5.85p 6.10p 274982
01/04/2020 5.60p 6.00p 5.60p 5.88p 511167
31/03/2020 5.65p 5.70p 5.42p 5.60p 228273
30/03/2020 6.05p 6.08p 5.50p 5.65p 587118
27/03/2020 6.75p 6.76p 6.00p 6.05p 920015
26/03/2020 7.20p 7.22p 6.70p 6.85p 2099055
25/03/2020 7.33p 7.60p 7.20p 7.45p 155952
24/03/2020 6.70p 7.50p 6.70p 7.30p 472475
23/03/2020 6.10p 6.60p 6.00p 6.30p 307224
20/03/2020 5.25p 6.15p 5.25p 6.15p 503234
19/03/2020 5.86p 5.92p 4.90p 5.20p 1905228
18/03/2020 6.70p 6.70p 5.86p 5.86p 462044
17/03/2020 6.85p 7.00p 6.70p 6.80p 55178
16/03/2020 7.05p 7.09p 6.50p 6.80p 286598
13/03/2020 7.25p 7.29p 7.00p 7.04p 721956
12/03/2020 8.85p 8.85p 7.25p 7.25p 1036859
11/03/2020 9.32p 9.32p 8.50p 8.87p 268563
10/03/2020 9.22p 9.40p 9.17p 9.32p 362764
09/03/2020 10.63p 10.69p 8.80p 9.22p 1248766
06/03/2020 11.13p 11.13p 11.00p 11.13p 14144
05/03/2020 11.30p 11.30p 11.00p 11.13p 352285
04/03/2020 11.30p 11.30p 11.10p 11.30p 100000
03/03/2020 11.30p 11.35p 11.11p 11.30p 6214
02/03/2020 11.25p 11.39p 11.13p 11.30p 82590
28/02/2020 12.15p 12.15p 11.00p 11.25p 679303
27/02/2020 11.90p 12.35p 11.85p 12.15p 499013
26/02/2020 12.33p 12.33p 11.80p 11.90p 418090
25/02/2020 12.38p 12.38p 12.20p 12.33p 143904
24/02/2020 12.50p 12.50p 12.25p 12.38p 462338
21/02/2020 12.48p 12.75p 12.22p 12.50p 670007
20/02/2020 11.50p 12.70p 11.50p 12.48p 978062
19/02/2020 11.30p 11.42p 11.20p 11.35p 34780
18/02/2020 11.20p 11.40p 11.20p 11.30p 66524
17/02/2020 11.18p 11.30p 11.16p 11.25p 248380
14/02/2020 11.18p 11.25p 11.16p 11.18p 81885
13/02/2020 11.18p 11.18p 11.18p 11.18p 0
12/02/2020 11.10p 11.25p 11.00p 11.18p 202897
11/02/2020 11.10p 11.20p 11.00p 11.10p 41276
10/02/2020 11.10p 11.10p 11.08p 11.10p 122243
07/02/2020 11.15p 11.15p 11.08p 11.10p 95780
06/02/2020 11.48p 11.48p 11.06p 11.15p 376539
05/02/2020 11.48p 11.50p 11.27p 11.48p 1007821
04/02/2020 11.53p 11.58p 11.34p 11.48p 43000
03/02/2020 11.58p 11.60p 11.35p 11.53p 109860
31/01/2020 11.58p 11.58p 11.43p 11.58p 6421
30/01/2020 11.38p 11.74p 11.38p 11.58p 164159
29/01/2020 11.38p 11.38p 11.27p 11.38p 24000
28/01/2020 11.38p 11.44p 11.25p 11.38p 166562
27/01/2020 11.75p 11.75p 11.25p 11.50p 229732
24/01/2020 11.75p 11.75p 11.58p 11.75p 154000
23/01/2020 12.13p 12.13p 11.60p 11.75p 75368
22/01/2020 12.13p 12.13p 12.06p 12.13p 13000
21/01/2020 12.13p 12.13p 12.04p 12.13p 145701
20/01/2020 12.13p 12.20p 12.05p 12.13p 215586
17/01/2020 12.13p 12.13p 12.01p 12.13p 167364
16/01/2020 12.33p 12.50p 12.00p 12.13p 648243
15/01/2020 12.13p 12.33p 12.11p 12.33p 488049
14/01/2020 12.00p 12.19p 11.80p 12.13p 348034
13/01/2020 11.13p 12.19p 10.50p 12.00p 3317522
10/01/2020 11.95p 12.50p 11.94p 12.40p 727085
09/01/2020 11.70p 12.00p 11.70p 11.95p 256755
08/01/2020 11.88p 11.88p 11.70p 11.70p 164540
07/01/2020 11.90p 11.90p 11.80p 11.88p 5047714
06/01/2020 11.90p 11.93p 11.83p 11.90p 166050
03/01/2020 11.88p 11.98p 11.80p 11.90p 326962
02/01/2020 11.88p 11.88p 11.75p 11.88p 257038
01/01/2020 11.75p 12.00p 11.55p 11.88p 111280
31/12/2019 11.75p 12.00p 11.55p 11.88p 111280
30/12/2019 11.75p 12.00p 11.55p 11.75p 65749
27/12/2019 11.50p 11.82p 11.50p 11.75p 570095
26/12/2019 11.38p 11.45p 11.26p 11.38p 79818
25/12/2019 11.38p 11.45p 11.26p 11.38p 79818
24/12/2019 11.38p 11.45p 11.26p 11.38p 79818
23/12/2019 11.55p 11.65p 11.35p 11.35p 24876
20/12/2019 11.55p 11.55p 11.50p 11.55p 44992
19/12/2019 11.70p 11.70p 11.50p 11.55p 35118
18/12/2019 11.85p 11.85p 11.61p 11.70p 108190
17/12/2019 11.80p 12.00p 11.72p 11.85p 233831
16/12/2019 11.63p 11.80p 11.63p 11.80p 80000
13/12/2019 11.38p 11.63p 11.27p 11.63p 90744
12/12/2019 11.65p 11.75p 11.02p 11.38p 423439
11/12/2019 11.63p 11.75p 11.63p 11.65p 259982
10/12/2019 11.60p 12.00p 11.60p 11.63p 438994
09/12/2019 12.48p 12.48p 11.40p 11.40p 532427
06/12/2019 12.33p 12.60p 12.20p 12.48p 400800
05/12/2019 12.23p 12.40p 12.10p 12.33p 265394
04/12/2019 12.23p 12.23p 12.00p 12.23p 172111
03/12/2019 12.28p 12.35p 12.06p 12.23p 117801
02/12/2019 12.35p 12.40p 12.10p 12.28p 108474
29/11/2019 12.40p 12.44p 12.35p 12.35p 7903
28/11/2019 12.58p 12.58p 12.25p 12.40p 129129
27/11/2019 12.58p 12.66p 12.40p 12.58p 89191
26/11/2019 12.93p 12.93p 12.45p 12.45p 231145
25/11/2019 13.25p 13.25p 12.80p 12.93p 476884
22/11/2019 13.25p 13.38p 13.00p 13.25p 150410
21/11/2019 13.10p 13.25p 12.80p 13.25p 467050
20/11/2019 12.40p 13.75p 12.40p 13.10p 1473920
19/11/2019 12.40p 12.50p 12.40p 12.40p 86938
18/11/2019 12.40p 12.48p 12.31p 12.40p 168296
15/11/2019 12.30p 12.40p 12.13p 12.40p 53232
14/11/2019 12.38p 12.38p 12.00p 12.30p 191485
13/11/2019 12.73p 12.73p 12.10p 12.33p 312624
12/11/2019 12.83p 12.99p 12.50p 12.73p 373211
11/11/2019 12.63p 13.09p 12.63p 12.83p 933286
08/11/2019 12.40p 13.00p 12.37p 12.63p 226225
07/11/2019 12.10p 12.50p 12.10p 12.40p 338474
06/11/2019 11.70p 12.19p 11.70p 12.10p 451962
05/11/2019 11.70p 11.91p 11.01p 11.78p 2378787
04/11/2019 11.95p 11.95p 11.55p 11.70p 508712
01/11/2019 12.30p 12.49p 11.90p 11.95p 512007
31/10/2019 12.33p 12.33p 12.11p 12.28p 41000
30/10/2019 12.30p 12.45p 12.10p 12.33p 79243
29/10/2019 12.30p 12.41p 12.10p 12.30p 446255
28/10/2019 12.30p 12.49p 12.10p 12.30p 128881
25/10/2019 12.25p 12.50p 12.15p 12.30p 275720
24/10/2019 12.13p 12.20p 12.13p 12.13p 414153
23/10/2019 12.13p 12.19p 12.03p 12.13p 45032
22/10/2019 12.13p 12.13p 12.05p 12.13p 1313
21/10/2019 12.83p 12.85p 12.00p 12.13p 364659
18/10/2019 12.83p 12.83p 12.77p 12.83p 55910
17/10/2019 12.85p 12.87p 12.75p 12.83p 3615390
16/10/2019 13.20p 13.28p 12.80p 12.85p 93114
15/10/2019 13.35p 13.50p 13.20p 13.35p 635764
14/10/2019 13.20p 13.50p 13.05p 13.35p 286953
11/10/2019 13.38p 13.38p 13.05p 13.20p 266500
10/10/2019 13.53p 13.53p 13.25p 13.38p 197678
09/10/2019 12.80p 13.71p 12.80p 13.50p 1086484
08/10/2019 12.80p 12.82p 12.60p 12.80p 112597
07/10/2019 12.75p 12.80p 12.51p 12.80p 28110
04/10/2019 12.65p 12.70p 12.65p 12.65p 96703
03/10/2019 12.40p 12.50p 12.35p 12.40p 86711
02/10/2019 12.65p 12.72p 12.36p 12.40p 285319
01/10/2019 12.43p 12.65p 12.31p 12.65p 173147
30/09/2019 12.63p 12.65p 12.43p 12.43p 38604
27/09/2019 12.63p 12.69p 12.51p 12.63p 64401
26/09/2019 12.63p 12.69p 12.50p 12.65p 99056
25/09/2019 12.80p 12.80p 12.50p 12.70p 398641
24/09/2019 13.00p 13.00p 12.65p 12.80p 346926
23/09/2019 13.12p 13.12p 12.88p 13.05p 372184
20/09/2019 13.12p 13.12p 13.00p 13.12p 83193
19/09/2019 13.12p 13.12p 13.09p 13.12p 10000
18/09/2019 13.12p 13.12p 13.00p 13.12p 461127
17/09/2019 13.12p 13.17p 13.00p 13.12p 207402
16/09/2019 13.12p 13.20p 13.00p 13.20p 356219
13/09/2019 13.12p 13.12p 13.00p 13.12p 515367
12/09/2019 13.12p 13.13p 13.12p 13.12p 20400
11/09/2019 13.12p 13.19p 13.00p 13.12p 199442
10/09/2019 13.12p 13.25p 13.00p 13.12p 818217
09/09/2019 13.30p 13.35p 13.00p 13.12p 200854
06/09/2019 13.25p 13.39p 12.30p 13.25p 111430
05/09/2019 13.63p 13.75p 13.00p 13.25p 363513
04/09/2019 13.63p 13.70p 13.63p 13.63p 7262
03/09/2019 13.50p 13.70p 13.25p 13.63p 144500
02/09/2019 13.80p 13.80p 13.50p 13.50p 96700
30/08/2019 13.80p 13.80p 13.60p 13.80p 165565
29/08/2019 13.80p 13.80p 13.62p 13.80p 58401
28/08/2019 13.75p 13.80p 13.60p 13.80p 89925
27/08/2019 13.75p 13.85p 13.50p 13.75p 30458
23/08/2019 13.75p 14.00p 13.51p 13.75p 238383
22/08/2019 13.12p 14.00p 13.00p 13.75p 1519109
21/08/2019 13.63p 13.63p 13.01p 13.12p 274519
20/08/2019 13.63p 13.75p 13.51p 13.75p 123581
19/08/2019 13.63p 13.65p 13.51p 13.65p 65995
16/08/2019 13.63p 13.63p 13.50p 13.63p 19309
15/08/2019 13.75p 13.75p 13.50p 13.75p 198040
14/08/2019 13.75p 13.75p 13.75p 13.75p 0
13/08/2019 13.75p 13.75p 13.63p 13.75p 1523
12/08/2019 13.63p 13.75p 13.55p 13.75p 257237
09/08/2019 13.63p 13.75p 13.50p 13.75p 412239
08/08/2019 13.75p 13.75p 13.50p 13.63p 119036
07/08/2019 13.75p 13.75p 13.56p 13.63p 129071
06/08/2019 14.35p 14.43p 13.75p 13.75p 585923
05/08/2019 14.25p 14.25p 14.00p 14.25p 1631101
02/08/2019 14.25p 14.40p 14.00p 14.25p 284512
01/08/2019 13.43p 14.64p 13.43p 14.13p 1516869
31/07/2019 13.38p 13.50p 13.28p 13.43p 136294
30/07/2019 13.38p 13.39p 13.25p 13.38p 134201
29/07/2019 12.88p 13.50p 12.88p 13.38p 211360
26/07/2019 12.88p 13.00p 12.88p 12.88p 14750
25/07/2019 12.88p 13.03p 12.88p 12.88p 75024
24/07/2019 12.75p 12.94p 12.50p 12.88p 178976
23/07/2019 12.95p 12.95p 12.63p 12.75p 149566
22/07/2019 12.95p 12.95p 12.90p 12.95p 43447
19/07/2019 12.98p 12.98p 12.85p 12.95p 145467
18/07/2019 13.12p 13.12p 12.85p 12.98p 208214
17/07/2019 13.12p 13.20p 13.00p 13.12p 100257
16/07/2019 13.12p 13.12p 13.00p 13.12p 167719
15/07/2019 13.10p 13.12p 13.00p 13.12p 245192

*Close Price adjusted for both dividends and splits