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
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
18/05/2017 26.75p 26.90p 25.31p 25.50p 493714
17/05/2017 26.88p 27.18p 26.65p 26.75p 245821
16/05/2017 26.88p 27.10p 26.50p 26.88p 259814
15/05/2017 26.88p 27.15p 26.57p 26.88p 292311
12/05/2017 27.00p 27.24p 26.50p 26.88p 153564
11/05/2017 27.00p 27.50p 26.93p 27.00p 351347
10/05/2017 26.75p 27.50p 26.20p 27.00p 710370
09/05/2017 27.25p 27.75p 25.80p 26.75p 4714317
08/05/2017 26.50p 28.00p 26.10p 27.25p 1163276
05/05/2017 24.50p 28.90p 24.00p 26.50p 2333911
04/05/2017 24.75p 25.00p 24.28p 24.75p 232613
03/05/2017 24.50p 25.44p 24.00p 24.75p 574501
02/05/2017 24.00p 25.50p 22.95p 24.75p 968388
28/04/2017 22.62p 24.35p 22.40p 23.75p 532894
27/04/2017 22.38p 22.98p 21.94p 22.62p 374765
26/04/2017 22.50p 23.00p 21.98p 22.50p 674058
25/04/2017 22.75p 23.70p 22.00p 22.75p 526309
24/04/2017 22.50p 22.98p 22.50p 22.75p 446237
21/04/2017 22.75p 23.00p 22.25p 23.00p 241263
20/04/2017 22.38p 23.00p 22.20p 22.75p 284626
19/04/2017 22.75p 23.20p 22.38p 22.38p 733301
18/04/2017 23.25p 23.75p 22.50p 23.00p 745630
13/04/2017 22.00p 23.50p 21.58p 23.25p 1084545
12/04/2017 23.75p 24.50p 22.00p 22.13p 658823
11/04/2017 25.75p 25.99p 23.60p 23.75p 449312
10/04/2017 25.87p 26.50p 25.00p 25.50p 268195
07/04/2017 26.50p 26.65p 25.25p 26.00p 747130
06/04/2017 26.50p 27.35p 25.50p 27.00p 697662
05/04/2017 27.00p 27.50p 25.50p 27.00p 385654
04/04/2017 27.25p 27.50p 26.50p 27.00p 1292390
03/04/2017 25.75p 27.13p 23.50p 26.75p 986151
31/03/2017 24.00p 26.35p 24.00p 25.75p 857554
30/03/2017 23.75p 24.40p 23.50p 24.00p 1502134
29/03/2017 24.25p 24.50p 23.55p 23.75p 837109
28/03/2017 23.25p 24.95p 22.72p 24.50p 548763
27/03/2017 24.88p 25.21p 22.75p 23.50p 853778
24/03/2017 23.50p 25.00p 22.50p 24.88p 598794
23/03/2017 24.50p 24.50p 22.06p 23.50p 1292898
22/03/2017 23.75p 25.95p 23.20p 24.50p 1857183
21/03/2017 27.00p 29.93p 22.60p 23.25p 4353400
20/03/2017 21.25p 28.20p 21.08p 26.00p 7234128
17/03/2017 17.50p 20.00p 17.50p 19.75p 1395665
16/03/2017 16.25p 17.85p 16.05p 17.50p 2069261
15/03/2017 17.00p 17.35p 15.50p 16.00p 611092
14/03/2017 16.63p 17.40p 16.30p 17.00p 833806
13/03/2017 15.88p 17.75p 15.65p 16.37p 2258019
10/03/2017 14.00p 15.50p 13.81p 15.25p 715350
09/03/2017 14.25p 14.45p 13.81p 14.00p 250615
08/03/2017 14.25p 14.25p 13.50p 13.75p 747552
07/03/2017 14.38p 14.65p 14.00p 14.25p 203092
06/03/2017 14.38p 14.74p 14.17p 14.38p 628997
03/03/2017 14.25p 14.74p 14.00p 14.38p 563068
02/03/2017 14.13p 14.35p 13.76p 14.25p 1377849
01/03/2017 14.62p 14.88p 13.65p 14.13p 914452
28/02/2017 14.50p 16.60p 14.29p 14.62p 3443568
27/02/2017 14.13p 15.00p 14.00p 14.50p 1061546
24/02/2017 13.88p 13.90p 12.94p 13.50p 1196000
23/02/2017 13.88p 14.50p 12.75p 13.88p 6427249
22/02/2017 15.25p 15.50p 13.50p 14.38p 3191899
21/02/2017 14.88p 18.40p 14.50p 15.13p 8002122
20/02/2017 14.75p 15.38p 13.15p 15.00p 5155470
17/02/2017 11.63p 17.50p 11.55p 15.50p 16074411
16/02/2017 8.50p 11.89p 8.27p 11.38p 11462722
15/02/2017 5.88p 8.75p 5.75p 8.50p 12018904
14/02/2017 5.38p 5.38p 5.25p 5.25p 393965
13/02/2017 5.50p 5.50p 5.25p 5.38p 514957
10/02/2017 5.50p 5.50p 5.25p 5.50p 127180
09/02/2017 5.75p 5.75p 5.50p 5.50p 467269
08/02/2017 5.88p 5.90p 5.68p 5.75p 1100000
07/02/2017 5.88p 5.98p 5.65p 5.88p 149767
06/02/2017 5.88p 5.98p 5.65p 5.88p 269307
03/02/2017 5.88p 5.99p 5.65p 5.88p 167373
02/02/2017 5.75p 6.18p 5.60p 5.88p 127816
01/02/2017 5.75p 5.88p 5.65p 5.75p 25827
31/01/2017 5.75p 5.75p 5.75p 5.75p 0
30/01/2017 5.75p 6.00p 5.60p 5.75p 197241
27/01/2017 5.75p 5.85p 5.60p 5.75p 62649
26/01/2017 5.75p 5.90p 5.51p 5.75p 614146
25/01/2017 5.75p 5.90p 5.65p 5.75p 56907
24/01/2017 5.75p 5.80p 5.65p 5.75p 36222
23/01/2017 5.63p 5.95p 5.60p 5.75p 344173
20/01/2017 5.63p 5.73p 5.56p 5.63p 281071
19/01/2017 5.88p 5.95p 5.63p 5.63p 517425
18/01/2017 5.88p 5.90p 5.75p 5.88p 400438
17/01/2017 5.88p 5.88p 5.70p 5.88p 60000
16/01/2017 5.88p 6.35p 5.80p 5.88p 325070
13/01/2017 5.75p 5.95p 5.75p 5.88p 537648
12/01/2017 6.00p 6.00p 5.50p 5.75p 627017
11/01/2017 6.13p 6.13p 5.76p 6.00p 225958
10/01/2017 6.25p 6.47p 5.94p 6.13p 639067
09/01/2017 5.88p 6.41p 5.85p 6.25p 1428139
06/01/2017 5.63p 5.95p 5.45p 5.75p 174674
05/01/2017 5.63p 5.85p 5.40p 5.63p 17000
04/01/2017 5.38p 5.63p 5.13p 5.63p 537043
03/01/2017 5.25p 5.38p 5.25p 5.38p 518630
30/12/2016 5.00p 5.25p 5.00p 5.25p 60906
29/12/2016 4.88p 4.92p 4.88p 4.88p 47318
28/12/2016 4.88p 4.88p 4.86p 4.88p 71500
23/12/2016 4.88p 4.98p 4.88p 4.88p 4223
22/12/2016 5.00p 5.00p 4.75p 4.88p 249262
21/12/2016 5.13p 5.15p 4.80p 5.00p 179283
20/12/2016 5.13p 5.13p 5.00p 5.13p 211053
19/12/2016 5.13p 5.20p 5.00p 5.13p 469496
16/12/2016 5.13p 5.20p 5.00p 5.13p 194760
15/12/2016 5.13p 5.18p 5.05p 5.13p 114959
14/12/2016 5.13p 5.20p 5.13p 5.13p 240
13/12/2016 5.13p 5.23p 5.00p 5.13p 164259
12/12/2016 5.00p 5.25p 5.00p 5.13p 331226
09/12/2016 4.63p 5.00p 4.50p 5.00p 53215
08/12/2016 4.63p 4.63p 4.50p 4.63p 112286
07/12/2016 4.63p 4.65p 4.50p 4.63p 56050
06/12/2016 4.63p 4.70p 4.63p 4.63p 42426
05/12/2016 4.88p 4.88p 4.50p 4.63p 514139
02/12/2016 4.88p 4.88p 4.75p 4.88p 80000
01/12/2016 4.88p 4.88p 4.75p 4.88p 54648
30/11/2016 4.88p 5.00p 4.75p 4.88p 399782
29/11/2016 4.88p 4.93p 4.78p 4.88p 179300

*Close Price adjusted for both dividends and splits