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
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
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

*Close Price adjusted for both dividends and splits