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
26/09/2018 16.37p 16.75p 16.11p 16.25p 242476
25/09/2018 16.50p 16.50p 16.00p 16.37p 387401
24/09/2018 16.75p 16.80p 16.28p 16.35p 123412
21/09/2018 16.88p 16.88p 16.70p 16.75p 96275
20/09/2018 17.00p 17.00p 16.75p 16.88p 298649
19/09/2018 17.35p 17.52p 17.00p 17.25p 161504
18/09/2018 17.85p 17.85p 17.00p 17.35p 227723
17/09/2018 17.87p 18.12p 17.70p 17.85p 63400
14/09/2018 18.38p 18.50p 17.50p 17.87p 475078
13/09/2018 18.60p 18.60p 18.25p 18.38p 95308
12/09/2018 18.50p 18.90p 18.41p 18.60p 96624
11/09/2018 18.15p 18.75p 17.84p 18.45p 308441
10/09/2018 17.55p 18.30p 17.55p 18.20p 401769
07/09/2018 17.73p 17.89p 17.52p 17.55p 197304
06/09/2018 17.38p 17.74p 17.38p 17.73p 131632
05/09/2018 17.58p 17.64p 17.03p 17.38p 447651
04/09/2018 17.38p 17.62p 17.28p 17.58p 82364
03/09/2018 17.85p 17.85p 17.25p 17.38p 319389
31/08/2018 17.78p 17.90p 17.60p 17.85p 50532
30/08/2018 17.70p 17.98p 17.52p 17.78p 204105
29/08/2018 18.05p 18.30p 17.15p 17.70p 595295
28/08/2018 18.30p 18.50p 17.63p 18.05p 414772
24/08/2018 18.45p 18.72p 18.10p 18.30p 268244
23/08/2018 18.25p 19.00p 18.25p 18.45p 183000
22/08/2018 18.75p 18.75p 18.00p 18.25p 293716
21/08/2018 18.75p 18.80p 18.62p 18.75p 32045
20/08/2018 18.75p 18.85p 18.50p 18.75p 259725
17/08/2018 18.25p 18.75p 18.15p 18.75p 144592
16/08/2018 17.65p 18.50p 17.65p 18.10p 175235
15/08/2018 17.63p 17.90p 17.35p 17.63p 122834
14/08/2018 17.63p 17.70p 17.31p 17.63p 50456
13/08/2018 17.50p 17.63p 17.25p 17.63p 20850
10/08/2018 17.50p 17.60p 17.50p 17.50p 2769
09/08/2018 17.50p 17.63p 17.00p 17.50p 49884
08/08/2018 17.25p 17.28p 17.00p 17.25p 136810
07/08/2018 17.25p 17.40p 17.00p 17.25p 249243
06/08/2018 18.43p 18.43p 16.75p 17.25p 456780
03/08/2018 18.43p 18.55p 18.00p 18.43p 49576
02/08/2018 18.55p 18.55p 18.04p 18.43p 161369
01/08/2018 18.55p 19.00p 18.10p 18.55p 189384
31/07/2018 18.55p 18.63p 18.10p 18.55p 83300
30/07/2018 18.55p 18.65p 18.14p 18.55p 11040
27/07/2018 18.55p 18.70p 18.14p 18.55p 37774
26/07/2018 18.55p 19.00p 18.14p 18.55p 42936
25/07/2018 18.83p 19.18p 18.55p 18.55p 165060
24/07/2018 18.80p 19.35p 18.55p 18.83p 300612
23/07/2018 18.55p 19.33p 18.43p 18.80p 255703
20/07/2018 17.55p 18.96p 17.55p 18.55p 460609
19/07/2018 17.55p 17.81p 17.20p 17.55p 178610
18/07/2018 17.55p 17.55p 17.15p 17.55p 22879
17/07/2018 17.13p 17.92p 17.13p 17.55p 123359
16/07/2018 16.88p 17.46p 16.88p 17.13p 119713
13/07/2018 16.50p 17.21p 16.50p 16.88p 241900
12/07/2018 16.37p 17.00p 16.00p 16.50p 244262
11/07/2018 17.13p 17.13p 15.75p 16.37p 567563
10/07/2018 17.25p 17.25p 16.75p 17.13p 138532
09/07/2018 17.25p 17.25p 16.75p 17.25p 125097
06/07/2018 17.38p 17.60p 16.75p 17.25p 364965
05/07/2018 17.38p 17.38p 17.04p 17.30p 225977
04/07/2018 17.25p 17.40p 16.89p 17.30p 225519
03/07/2018 17.00p 17.45p 16.08p 17.25p 1040236
02/07/2018 17.85p 17.94p 16.25p 17.00p 1018876
29/06/2018 18.63p 18.63p 17.72p 17.85p 1139934
28/06/2018 19.13p 19.13p 18.25p 18.63p 234236
27/06/2018 19.00p 19.25p 18.80p 19.13p 68145
26/06/2018 18.75p 19.20p 18.56p 19.00p 262504
25/06/2018 18.75p 18.95p 18.75p 18.75p 32988
22/06/2018 18.75p 18.85p 18.54p 18.75p 56083
21/06/2018 19.37p 19.37p 18.50p 18.75p 269784
20/06/2018 19.37p 19.50p 19.00p 19.37p 191643
19/06/2018 20.00p 20.00p 19.16p 19.37p 213442
18/06/2018 20.00p 20.00p 19.80p 20.00p 7042
15/06/2018 20.00p 20.00p 19.64p 20.00p 16192
14/06/2018 20.00p 20.10p 19.55p 20.00p 143241
13/06/2018 20.00p 20.20p 19.50p 20.00p 170232
12/06/2018 19.95p 20.00p 19.41p 20.00p 220422
11/06/2018 19.85p 20.00p 19.40p 19.95p 28550
08/06/2018 19.50p 19.90p 19.03p 19.85p 288318
07/06/2018 20.00p 20.50p 19.00p 19.50p 349449
06/06/2018 21.25p 21.50p 19.50p 20.00p 234188
05/06/2018 21.25p 21.50p 21.10p 21.25p 15726
04/06/2018 21.25p 21.50p 21.10p 21.25p 138578
01/06/2018 20.60p 21.40p 20.60p 21.25p 236647
31/05/2018 20.50p 20.80p 20.00p 20.60p 236389
30/05/2018 21.25p 21.25p 20.00p 20.50p 234679
29/05/2018 21.55p 21.70p 21.00p 21.25p 304413
25/05/2018 21.55p 21.67p 21.10p 21.55p 158996
24/05/2018 22.10p 22.10p 21.10p 21.55p 338678
23/05/2018 22.25p 22.40p 21.80p 22.10p 188408
22/05/2018 21.80p 22.50p 21.77p 22.25p 397238
21/05/2018 21.80p 22.00p 21.70p 21.80p 525012
18/05/2018 21.80p 22.00p 21.50p 21.80p 406486
17/05/2018 21.80p 21.84p 21.60p 21.80p 173199
16/05/2018 21.95p 22.05p 21.50p 21.80p 627220
15/05/2018 22.05p 22.40p 21.72p 21.95p 852716
14/05/2018 21.10p 22.00p 20.78p 21.70p 708178
11/05/2018 19.40p 21.50p 19.40p 21.00p 1293368
10/05/2018 19.30p 19.68p 19.20p 19.40p 297704
09/05/2018 19.48p 19.55p 19.10p 19.25p 463559
08/05/2018 19.23p 19.58p 19.00p 19.48p 493797
04/05/2018 19.70p 19.90p 19.00p 19.23p 222047
03/05/2018 19.65p 19.78p 19.25p 19.70p 301931
02/05/2018 19.78p 19.89p 19.50p 19.65p 601273
01/05/2018 20.15p 20.15p 19.53p 19.75p 613998
30/04/2018 21.50p 21.50p 19.35p 20.15p 1378774
27/04/2018 21.85p 22.40p 21.00p 21.50p 623512
26/04/2018 21.10p 22.00p 21.05p 21.75p 522041
25/04/2018 21.25p 22.00p 20.50p 21.10p 1421917
24/04/2018 21.80p 22.05p 21.25p 21.25p 601209
23/04/2018 21.85p 22.35p 21.75p 21.80p 1471820
20/04/2018 24.00p 24.50p 21.50p 21.85p 2790068
19/04/2018 24.50p 25.00p 23.50p 24.00p 960956
18/04/2018 24.00p 25.50p 24.00p 25.00p 2761747
17/04/2018 25.75p 26.40p 23.00p 24.00p 6124116
16/04/2018 22.75p 24.00p 22.75p 23.50p 2684337
13/04/2018 21.25p 22.90p 21.01p 22.90p 3994956
12/04/2018 21.55p 22.40p 21.25p 21.25p 511519
11/04/2018 21.65p 22.00p 21.15p 22.00p 576456
10/04/2018 21.50p 22.00p 21.10p 21.65p 561031
09/04/2018 21.20p 21.50p 21.00p 21.40p 1035328
06/04/2018 19.37p 21.32p 19.00p 21.20p 4823521
05/04/2018 19.13p 19.50p 19.02p 19.25p 493151
04/04/2018 19.25p 19.50p 18.81p 19.13p 3104292
03/04/2018 19.00p 19.33p 18.55p 19.25p 577037
29/03/2018 18.50p 19.37p 18.15p 19.00p 425484
28/03/2018 19.37p 19.65p 18.03p 18.50p 497675
27/03/2018 20.00p 20.40p 19.37p 19.37p 1435819
26/03/2018 18.05p 18.50p 17.93p 18.05p 302280
23/03/2018 18.50p 18.50p 18.00p 18.05p 162500
22/03/2018 18.50p 18.80p 18.00p 18.50p 141953
21/03/2018 18.25p 18.70p 18.03p 18.50p 137444
20/03/2018 18.38p 18.65p 18.11p 18.25p 134557
19/03/2018 18.00p 18.95p 17.50p 18.38p 574800
16/03/2018 18.80p 18.80p 17.87p 17.87p 365128
15/03/2018 18.85p 19.00p 18.70p 18.80p 411016
14/03/2018 18.80p 18.85p 18.60p 18.85p 243355
13/03/2018 18.80p 18.80p 18.63p 18.80p 34191
12/03/2018 18.80p 18.80p 18.62p 18.80p 22828
09/03/2018 18.80p 18.90p 18.60p 18.80p 306211
08/03/2018 18.38p 19.13p 18.38p 18.80p 305125
07/03/2018 18.38p 18.71p 18.00p 18.38p 233667
06/03/2018 19.13p 19.13p 18.00p 18.13p 437899
05/03/2018 18.98p 19.50p 18.75p 19.50p 182311
02/03/2018 18.75p 19.42p 18.75p 18.98p 547348
01/03/2018 18.88p 19.00p 18.50p 18.75p 466040
28/02/2018 18.53p 18.97p 18.30p 18.88p 38323
27/02/2018 18.40p 18.70p 18.32p 18.53p 217520
26/02/2018 18.25p 19.20p 18.13p 18.40p 534456
23/02/2018 18.55p 18.87p 18.00p 18.25p 609959
22/02/2018 16.98p 19.20p 16.67p 18.55p 1663952
21/02/2018 15.63p 17.40p 15.63p 16.98p 1213402
20/02/2018 15.30p 15.30p 15.10p 15.30p 201000
19/02/2018 15.30p 15.50p 15.10p 15.30p 166170
16/02/2018 15.25p 15.35p 15.13p 15.30p 282098
15/02/2018 15.25p 15.29p 15.03p 15.25p 19458
14/02/2018 15.25p 15.30p 14.85p 15.25p 197954
13/02/2018 15.30p 15.30p 14.75p 15.25p 272592
12/02/2018 15.95p 15.95p 15.16p 15.30p 202515
09/02/2018 15.78p 16.08p 15.10p 16.08p 371958
08/02/2018 15.80p 16.00p 15.57p 15.78p 146174
07/02/2018 15.95p 16.13p 15.25p 15.80p 470916
06/02/2018 16.50p 16.73p 15.37p 15.95p 235751
05/02/2018 17.38p 17.38p 16.75p 16.88p 155280
02/02/2018 17.20p 17.38p 17.10p 17.38p 55980
01/02/2018 17.20p 17.40p 17.10p 17.20p 85461
31/01/2018 17.20p 17.50p 17.05p 17.20p 143521
30/01/2018 17.20p 17.47p 17.03p 17.20p 21979
29/01/2018 16.63p 17.43p 16.63p 17.20p 489148
26/01/2018 16.28p 16.96p 16.07p 16.63p 102778
25/01/2018 16.63p 16.75p 16.07p 16.28p 152756
24/01/2018 17.38p 17.38p 16.50p 16.63p 401610
23/01/2018 18.50p 18.50p 17.50p 17.63p 180495
22/01/2018 18.50p 18.50p 18.20p 18.50p 81354
19/01/2018 17.75p 18.95p 17.75p 18.50p 443388
18/01/2018 17.83p 18.25p 17.00p 17.75p 49965
17/01/2018 18.13p 18.13p 17.50p 17.90p 162178
16/01/2018 18.43p 18.85p 18.12p 18.85p 95588
15/01/2018 18.25p 19.00p 18.13p 18.43p 227153
12/01/2018 17.78p 18.50p 17.68p 18.25p 142702
11/01/2018 17.87p 17.95p 17.25p 17.25p 160831
10/01/2018 18.18p 18.20p 17.54p 17.87p 119140
09/01/2018 18.25p 18.50p 18.00p 18.50p 132647
08/01/2018 18.22p 18.40p 18.00p 18.25p 801563
05/01/2018 18.13p 18.30p 17.50p 18.22p 588823
04/01/2018 19.25p 19.25p 18.00p 18.50p 196797
03/01/2018 19.25p 19.50p 19.00p 19.50p 112028
02/01/2018 19.25p 19.50p 19.00p 19.25p 71715
29/12/2017 19.37p 19.45p 19.37p 19.37p 18367
28/12/2017 19.88p 19.88p 19.25p 19.37p 102375
27/12/2017 19.75p 19.88p 19.75p 19.88p 9093
22/12/2017 19.88p 19.88p 19.75p 19.88p 20091
21/12/2017 20.13p 20.35p 19.75p 19.88p 180609
20/12/2017 19.63p 20.40p 19.31p 20.13p 341172
19/12/2017 21.75p 21.75p 20.75p 20.75p 69418
18/12/2017 22.62p 22.90p 21.50p 21.75p 231303
15/12/2017 23.38p 23.38p 22.00p 22.62p 185054
14/12/2017 23.75p 23.75p 23.25p 23.38p 102266
13/12/2017 24.38p 24.38p 23.50p 23.75p 240043
12/12/2017 23.50p 26.10p 23.50p 24.50p 713805
11/12/2017 22.25p 22.50p 22.00p 22.50p 74984

*Close Price adjusted for both dividends and splits