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
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
08/12/2017 23.13p 23.42p 22.05p 22.25p 229942
07/12/2017 22.75p 23.35p 22.25p 23.00p 146681
06/12/2017 22.50p 23.43p 22.35p 23.25p 179499
05/12/2017 21.00p 23.45p 21.00p 22.50p 275917
04/12/2017 20.00p 21.50p 19.77p 21.00p 236450
01/12/2017 19.63p 19.80p 19.25p 19.75p 60856
30/11/2017 19.00p 20.00p 18.90p 19.63p 411534
29/11/2017 18.38p 19.25p 18.23p 19.00p 260589
28/11/2017 18.38p 18.45p 18.25p 18.38p 67057
27/11/2017 18.38p 18.47p 18.26p 18.38p 40539
24/11/2017 18.38p 18.50p 18.28p 18.38p 43678
23/11/2017 18.38p 18.50p 18.28p 18.38p 54564
22/11/2017 19.25p 19.25p 18.25p 18.38p 130681
21/11/2017 19.88p 19.88p 18.80p 19.25p 63652
20/11/2017 19.88p 19.99p 19.75p 19.88p 47444
17/11/2017 19.88p 19.88p 19.75p 19.88p 100000
16/11/2017 20.00p 20.25p 19.78p 20.00p 72525
15/11/2017 20.00p 20.00p 19.63p 20.00p 319131
14/11/2017 19.63p 20.00p 19.00p 20.00p 277638
13/11/2017 20.13p 20.15p 19.00p 19.63p 395416
10/11/2017 20.13p 20.23p 20.00p 20.13p 223929
09/11/2017 20.00p 20.23p 19.86p 20.13p 618572
08/11/2017 19.37p 20.25p 19.26p 20.00p 1079774
07/11/2017 23.13p 23.25p 19.00p 19.13p 3677950
06/11/2017 22.13p 23.49p 22.00p 23.13p 355198
03/11/2017 22.00p 22.50p 21.50p 22.00p 213994
02/11/2017 22.00p 22.25p 21.65p 22.00p 150583
01/11/2017 22.00p 22.25p 21.65p 22.00p 204351
31/10/2017 22.00p 22.40p 21.60p 22.00p 74318
30/10/2017 22.00p 22.25p 21.50p 22.00p 130199
27/10/2017 21.50p 22.50p 21.50p 22.00p 472031
26/10/2017 22.13p 22.27p 21.25p 21.50p 103901
25/10/2017 22.38p 22.38p 21.75p 22.13p 43201
24/10/2017 22.38p 22.50p 22.00p 22.38p 323008
23/10/2017 22.38p 22.50p 22.04p 22.38p 72244
20/10/2017 22.38p 22.49p 22.04p 22.38p 345768
19/10/2017 23.00p 23.05p 22.38p 22.38p 208131
18/10/2017 23.00p 23.10p 22.75p 23.00p 252618
17/10/2017 22.75p 23.25p 22.50p 23.00p 167550
16/10/2017 23.13p 23.13p 22.50p 22.75p 143305
13/10/2017 23.13p 23.13p 23.13p 23.13p 75960
12/10/2017 23.13p 23.13p 23.13p 23.13p 33200
11/10/2017 23.13p 23.13p 23.13p 23.13p 56822
10/10/2017 23.88p 23.88p 22.88p 23.13p 564490
09/10/2017 24.12p 24.12p 23.63p 23.88p 189639
06/10/2017 24.25p 24.25p 24.12p 24.12p 119710
05/10/2017 23.63p 24.38p 23.63p 24.25p 651391
04/10/2017 23.50p 23.63p 23.50p 23.63p 183966
03/10/2017 23.50p 23.50p 23.50p 23.50p 6171457
02/10/2017 24.38p 24.38p 23.50p 23.50p 489505
29/09/2017 24.50p 24.63p 24.38p 24.38p 377067
28/09/2017 23.13p 24.63p 23.13p 24.63p 1437752
27/09/2017 22.62p 23.13p 22.62p 23.13p 174806
26/09/2017 22.62p 22.62p 22.62p 22.62p 91687
25/09/2017 22.62p 22.62p 22.62p 22.62p 132605
22/09/2017 22.62p 22.62p 22.62p 22.62p 61717
21/09/2017 22.62p 22.62p 22.62p 22.62p 33059
20/09/2017 22.62p 22.62p 22.62p 22.62p 128958
19/09/2017 22.62p 22.62p 22.62p 22.62p 207769
18/09/2017 22.62p 22.75p 22.62p 22.62p 113443
15/09/2017 22.62p 22.75p 22.62p 22.75p 7000
14/09/2017 22.75p 22.75p 22.62p 22.62p 10000
13/09/2017 22.75p 22.75p 22.75p 22.75p 118475
12/09/2017 23.00p 23.00p 22.75p 22.75p 29693
11/09/2017 23.00p 23.00p 23.00p 23.00p 175428
08/09/2017 23.00p 23.00p 23.00p 23.00p 27927
07/09/2017 23.00p 23.00p 23.00p 23.00p 60464
06/09/2017 23.00p 23.00p 23.00p 23.00p 200213
05/09/2017 23.00p 23.00p 23.00p 23.00p 71234
04/09/2017 23.25p 23.25p 22.88p 23.00p 155447
01/09/2017 23.13p 23.25p 23.13p 23.25p 100558
31/08/2017 23.13p 23.13p 23.13p 23.13p 175604
30/08/2017 23.13p 23.13p 23.00p 23.13p 36125
29/08/2017 23.00p 23.00p 22.75p 23.00p 297721
25/08/2017 23.00p 23.00p 23.00p 23.00p 40195
24/08/2017 23.00p 23.00p 23.00p 23.00p 227877
23/08/2017 23.00p 23.00p 23.00p 23.00p 103879
22/08/2017 23.00p 23.00p 23.00p 23.00p 24266
21/08/2017 23.00p 23.00p 23.00p 23.00p 16569
18/08/2017 23.00p 23.00p 23.00p 23.00p 23910
17/08/2017 23.25p 23.38p 23.00p 23.00p 87559
16/08/2017 23.75p 23.88p 23.38p 23.38p 481538
15/08/2017 23.50p 23.50p 23.50p 23.50p 273677
14/08/2017 23.50p 23.50p 23.50p 23.50p 143761
11/08/2017 23.25p 23.50p 23.25p 23.50p 59977
10/08/2017 23.13p 23.25p 23.13p 23.25p 169743
09/08/2017 23.13p 23.13p 23.13p 23.13p 215009
08/08/2017 23.13p 23.13p 23.13p 23.13p 62281
07/08/2017 23.13p 23.13p 23.13p 23.13p 164055
04/08/2017 23.00p 23.13p 23.00p 23.13p 198190
03/08/2017 23.13p 23.13p 23.00p 23.00p 5635
02/08/2017 23.00p 23.13p 23.00p 23.13p 250589
01/08/2017 23.00p 23.13p 23.00p 23.00p 169523
31/07/2017 23.38p 23.38p 23.13p 23.13p 96886
28/07/2017 22.62p 23.38p 22.62p 23.38p 370722
27/07/2017 21.75p 22.88p 21.75p 22.62p 417374
26/07/2017 21.75p 21.75p 21.75p 21.75p 96337
25/07/2017 21.75p 21.75p 21.75p 21.75p 59252
24/07/2017 22.38p 22.38p 21.63p 21.75p 236237
21/07/2017 22.88p 23.00p 22.38p 22.38p 293862
20/07/2017 20.87p 23.00p 20.87p 23.00p 1012533
19/07/2017 18.50p 20.87p 18.50p 20.87p 75000
18/07/2017 19.25p 19.25p 18.38p 18.38p 1090638
17/07/2017 21.38p 21.38p 19.13p 19.25p 1220953
14/07/2017 21.63p 21.63p 21.38p 21.38p 75000
13/07/2017 21.50p 21.63p 21.50p 21.63p 165754
12/07/2017 21.50p 21.50p 21.25p 21.50p 132608
11/07/2017 21.75p 21.75p 21.38p 21.50p 446044
10/07/2017 22.50p 22.50p 21.75p 21.75p 348838
07/07/2017 22.50p 22.50p 22.50p 22.50p 100484
06/07/2017 22.50p 22.50p 22.50p 22.50p 234087
05/07/2017 22.50p 22.50p 22.50p 22.50p 72214
04/07/2017 22.50p 22.50p 22.50p 22.50p 329437
03/07/2017 22.25p 22.50p 22.25p 22.50p 159129
30/06/2017 22.50p 22.50p 22.25p 22.25p 331446
29/06/2017 22.50p 22.50p 22.50p 22.50p 147665
28/06/2017 22.50p 22.75p 22.50p 22.50p 176025
27/06/2017 22.75p 23.00p 22.75p 22.75p 63663
26/06/2017 23.38p 23.38p 23.00p 23.00p 50000
23/06/2017 23.38p 23.38p 23.38p 23.38p 60560
22/06/2017 23.38p 23.38p 23.38p 23.38p 0
21/06/2017 23.38p 23.38p 23.38p 23.38p 0
20/06/2017 23.38p 23.38p 23.38p 23.38p 0
19/06/2017 23.25p 23.50p 23.25p 23.38p 0
16/06/2017 23.50p 23.75p 23.10p 23.50p 32766
15/06/2017 23.50p 23.94p 23.05p 23.50p 374226
14/06/2017 23.38p 24.00p 23.38p 24.00p 247292
13/06/2017 22.62p 24.00p 22.50p 23.38p 229331
12/06/2017 22.75p 22.93p 22.25p 22.62p 476520
09/06/2017 23.50p 23.70p 22.80p 22.88p 579880
08/06/2017 23.50p 23.94p 23.30p 23.50p 162690
07/06/2017 23.50p 24.00p 23.00p 23.50p 263542
06/06/2017 23.13p 23.74p 22.75p 23.50p 353136
05/06/2017 22.50p 23.13p 22.50p 23.13p 284663
02/06/2017 22.50p 22.90p 22.00p 22.50p 552320
01/06/2017 22.50p 22.95p 22.20p 22.50p 97320
31/05/2017 23.13p 23.50p 22.50p 23.00p 307395
30/05/2017 22.88p 23.25p 22.50p 22.88p 672284
26/05/2017 23.00p 23.50p 22.25p 23.25p 1110455
25/05/2017 24.63p 24.65p 23.65p 23.75p 266069
24/05/2017 24.75p 25.00p 24.50p 24.75p 348375
23/05/2017 25.38p 25.50p 24.75p 24.75p 252614
22/05/2017 25.62p 25.62p 25.15p 25.38p 200059
19/05/2017 25.62p 26.00p 25.25p 25.62p 455208

*Close Price adjusted for both dividends and splits