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
12/04/2019 18.00p 18.15p 17.78p 17.78p 60000
11/04/2019 18.13p 18.40p 17.78p 18.00p 45097
10/04/2019 17.43p 18.48p 17.05p 17.05p 317810
09/04/2019 17.93p 18.25p 17.43p 17.43p 118116
08/04/2019 18.00p 18.34p 17.50p 17.93p 172758
05/04/2019 17.83p 18.50p 17.64p 18.00p 89263
04/04/2019 17.80p 18.10p 17.34p 17.83p 22123
03/04/2019 17.00p 17.90p 16.70p 17.80p 397584
02/04/2019 17.10p 17.50p 16.70p 17.00p 132194
01/04/2019 17.05p 17.10p 17.05p 17.10p 0
29/03/2019 17.25p 17.39p 16.77p 17.05p 129649
28/03/2019 17.25p 17.50p 17.10p 17.25p 72525
27/03/2019 17.00p 17.35p 17.00p 17.25p 71024
26/03/2019 17.00p 17.50p 16.65p 17.00p 90242
25/03/2019 17.00p 17.50p 16.62p 17.00p 114526
22/03/2019 17.03p 17.50p 16.60p 17.00p 175175
21/03/2019 17.05p 17.50p 16.65p 17.03p 135372
20/03/2019 17.38p 17.50p 16.79p 17.05p 103351
19/03/2019 17.80p 17.80p 17.38p 17.38p 62000
18/03/2019 18.25p 18.25p 17.55p 17.80p 249684
15/03/2019 18.13p 18.39p 17.75p 18.13p 187038
14/03/2019 18.40p 18.40p 17.98p 17.98p 237190
13/03/2019 18.75p 18.75p 18.20p 18.40p 353100
12/03/2019 18.65p 18.98p 18.33p 18.75p 683439
11/03/2019 18.63p 18.73p 18.33p 18.65p 131022
08/03/2019 18.57p 18.86p 18.33p 18.63p 38677
07/03/2019 18.35p 18.90p 18.35p 18.57p 108101
06/03/2019 18.35p 18.75p 18.35p 18.35p 39417
05/03/2019 18.53p 18.70p 18.09p 18.25p 16897
04/03/2019 18.63p 18.63p 18.10p 18.40p 241863
01/03/2019 18.75p 18.78p 18.50p 18.63p 228537
28/02/2019 18.75p 18.85p 18.25p 18.75p 312500
27/02/2019 18.95p 19.20p 18.70p 18.75p 456561
26/02/2019 18.90p 19.20p 18.90p 18.95p 263067
25/02/2019 19.05p 19.39p 18.90p 18.90p 182017
22/02/2019 19.05p 19.19p 18.87p 19.05p 43873
21/02/2019 19.25p 19.35p 18.87p 19.30p 137832
20/02/2019 19.25p 19.50p 19.25p 19.25p 159000
19/02/2019 19.13p 19.40p 19.00p 19.25p 199275
18/02/2019 19.25p 19.90p 19.11p 19.13p 22943
15/02/2019 19.10p 19.70p 19.00p 19.25p 259864
14/02/2019 19.48p 19.70p 19.00p 19.10p 254071
13/02/2019 19.60p 19.90p 19.20p 19.48p 303540
12/02/2019 19.60p 19.60p 19.20p 19.60p 201493
11/02/2019 19.50p 19.90p 19.21p 19.30p 17234
08/02/2019 19.55p 20.00p 19.45p 19.50p 453100
07/02/2019 18.95p 19.72p 18.90p 19.55p 318034
06/02/2019 18.80p 19.00p 18.77p 18.95p 15427
05/02/2019 18.75p 19.00p 18.50p 18.80p 75939
04/02/2019 18.60p 19.00p 18.60p 18.75p 95311
01/02/2019 18.38p 19.00p 18.35p 18.60p 93250
31/01/2019 17.87p 18.50p 17.87p 18.25p 396347
30/01/2019 17.87p 18.20p 17.50p 17.87p 139305
29/01/2019 17.87p 17.98p 17.63p 17.87p 122876
28/01/2019 17.87p 18.14p 17.56p 17.87p 83811
25/01/2019 17.87p 18.14p 17.50p 17.87p 145862
24/01/2019 17.25p 18.50p 17.25p 17.87p 608385
23/01/2019 17.50p 17.63p 16.75p 17.25p 29946
22/01/2019 19.00p 19.00p 17.50p 17.75p 195805
21/01/2019 20.25p 20.50p 18.60p 19.00p 493730
18/01/2019 19.40p 20.00p 19.00p 19.75p 334904
17/01/2019 20.75p 21.00p 19.00p 19.30p 874347
16/01/2019 17.15p 21.00p 17.15p 20.50p 2133173
15/01/2019 17.15p 17.29p 17.00p 17.13p 223715
14/01/2019 16.13p 17.50p 16.13p 17.15p 612492
11/01/2019 13.30p 16.25p 13.30p 16.13p 841622
10/01/2019 13.43p 13.43p 13.00p 13.30p 161369
09/01/2019 13.38p 13.43p 13.13p 13.43p 27000
08/01/2019 13.38p 13.45p 13.25p 13.38p 46959
07/01/2019 13.38p 13.59p 13.16p 13.38p 560039
04/01/2019 13.25p 13.75p 13.00p 13.38p 129339
03/01/2019 13.25p 13.43p 13.00p 13.25p 21270
02/01/2019 13.50p 13.50p 13.00p 13.12p 166440
31/12/2018 13.50p 13.59p 13.50p 13.50p 15681
28/12/2018 13.80p 13.80p 13.50p 13.50p 118217
27/12/2018 13.80p 13.90p 13.61p 13.80p 55071
24/12/2018 13.80p 13.93p 13.60p 13.80p 14466
21/12/2018 13.98p 14.35p 13.75p 14.00p 280704
20/12/2018 13.80p 14.00p 13.62p 13.98p 124931
19/12/2018 13.78p 14.00p 13.69p 13.80p 35542
18/12/2018 14.15p 14.20p 13.65p 13.78p 69179
17/12/2018 14.03p 14.35p 13.80p 14.15p 150091
14/12/2018 14.05p 14.10p 13.80p 14.03p 29309
13/12/2018 14.05p 14.17p 13.80p 14.05p 11928
12/12/2018 14.03p 14.05p 13.95p 14.05p 69380
11/12/2018 14.38p 14.38p 13.91p 14.03p 187861
10/12/2018 14.27p 14.51p 14.05p 14.38p 34829
07/12/2018 14.23p 14.27p 14.05p 14.27p 32707
06/12/2018 14.25p 14.65p 14.10p 14.20p 197444
05/12/2018 14.88p 14.88p 14.25p 14.50p 262862
04/12/2018 15.23p 15.23p 14.88p 14.88p 49919
03/12/2018 15.23p 15.23p 15.00p 15.23p 49697
30/11/2018 15.23p 15.23p 15.00p 15.23p 62422
29/11/2018 15.28p 15.28p 15.02p 15.23p 106824
28/11/2018 15.13p 15.28p 15.02p 15.28p 99355
27/11/2018 15.13p 15.25p 15.00p 15.13p 252114
26/11/2018 15.15p 15.23p 15.00p 15.13p 24000
23/11/2018 15.10p 15.23p 15.05p 15.15p 266389
22/11/2018 15.10p 15.20p 15.05p 15.10p 18670
21/11/2018 15.10p 15.20p 15.00p 15.10p 201798
20/11/2018 15.38p 15.48p 15.00p 15.10p 415471
19/11/2018 15.78p 15.78p 15.20p 15.38p 384060
16/11/2018 15.32p 15.80p 15.32p 15.78p 172052
15/11/2018 15.70p 15.70p 15.31p 15.32p 318600
14/11/2018 16.05p 16.05p 15.55p 15.70p 210487
13/11/2018 16.08p 16.09p 16.00p 16.05p 84069
12/11/2018 16.45p 16.69p 16.00p 16.08p 384535
09/11/2018 16.58p 16.75p 16.15p 16.15p 1035421
08/11/2018 15.75p 16.58p 15.75p 16.58p 472496
07/11/2018 15.38p 15.94p 15.38p 15.75p 78510
06/11/2018 15.03p 15.25p 15.03p 15.25p 64250
05/11/2018 15.00p 15.25p 15.00p 15.03p 125007
02/11/2018 15.13p 15.46p 15.13p 15.15p 125709
01/11/2018 14.75p 15.46p 14.75p 15.13p 265488
31/10/2018 14.88p 14.90p 14.25p 14.75p 164838
30/10/2018 14.88p 14.93p 14.55p 14.88p 54933
29/10/2018 14.88p 15.00p 14.66p 14.88p 92499
26/10/2018 14.88p 15.08p 14.62p 14.88p 57051
25/10/2018 15.38p 15.38p 14.54p 14.88p 494597
24/10/2018 15.75p 15.75p 15.50p 15.50p 138709
23/10/2018 16.13p 16.13p 15.50p 15.75p 336390
22/10/2018 16.13p 16.50p 15.75p 16.13p 116084
19/10/2018 15.75p 16.39p 15.55p 16.13p 152294
18/10/2018 15.65p 16.20p 15.41p 16.20p 405222
17/10/2018 15.58p 15.89p 15.17p 15.65p 367205
16/10/2018 15.50p 15.73p 15.32p 15.58p 89266
15/10/2018 15.50p 15.50p 15.28p 15.50p 2935
12/10/2018 15.25p 16.00p 15.00p 15.50p 422132
11/10/2018 15.98p 16.00p 15.25p 15.25p 271015
10/10/2018 17.00p 17.00p 16.01p 16.15p 196428
09/10/2018 17.05p 17.10p 16.80p 17.00p 114985
08/10/2018 17.03p 17.15p 16.80p 17.05p 58698
05/10/2018 17.03p 17.19p 17.00p 17.03p 124634
04/10/2018 17.15p 17.20p 17.02p 17.03p 80986
03/10/2018 16.60p 17.15p 16.60p 17.15p 314405
02/10/2018 15.88p 16.60p 15.88p 16.60p 189380
01/10/2018 15.88p 16.21p 15.50p 15.88p 251530
28/09/2018 16.23p 16.25p 15.88p 15.88p 120169
27/09/2018 16.25p 16.40p 16.00p 16.23p 46006
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

*Close Price adjusted for both dividends and splits