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
18/03/2014 10.00p 10.25p 9.85p 10.25p 130700
17/03/2014 10.00p 10.23p 10.00p 10.00p 152567
14/03/2014 10.00p 10.13p 9.77p 10.00p 345796
13/03/2014 10.13p 10.20p 9.80p 10.00p 1360128
12/03/2014 10.13p 10.13p 10.00p 10.13p 97291
11/03/2014 10.13p 10.15p 10.13p 10.13p 259000
10/03/2014 10.13p 10.24p 10.13p 10.13p 99015
07/03/2014 10.13p 10.25p 10.00p 10.13p 402574
06/03/2014 10.13p 10.24p 10.06p 10.13p 53958
05/03/2014 10.13p 10.25p 10.06p 10.13p 34833
04/03/2014 10.13p 10.24p 10.00p 10.13p 85000
03/03/2014 10.25p 10.38p 10.11p 10.13p 227530
28/02/2014 10.25p 10.50p 10.10p 10.25p 124476
27/02/2014 10.25p 10.38p 10.25p 10.25p 2500
26/02/2014 10.25p 10.49p 10.10p 10.25p 67184
25/02/2014 10.25p 10.50p 10.25p 10.25p 130709
24/02/2014 10.38p 10.40p 10.05p 10.25p 98591
21/02/2014 10.38p 10.44p 10.30p 10.38p 203930
20/02/2014 10.50p 10.63p 10.38p 10.38p 7100
19/02/2014 10.50p 10.50p 10.25p 10.50p 320500
18/02/2014 10.50p 10.80p 10.50p 10.50p 435626
17/02/2014 10.50p 10.63p 10.25p 10.50p 370000
14/02/2014 10.38p 10.75p 10.25p 10.50p 396257
13/02/2014 10.25p 10.50p 10.25p 10.38p 153038
12/02/2014 10.25p 10.50p 10.10p 10.25p 89911
11/02/2014 10.38p 10.38p 10.10p 10.25p 1485
10/02/2014 10.38p 10.42p 10.35p 10.38p 24000
07/02/2014 10.38p 10.50p 10.38p 10.38p 270046
06/02/2014 10.38p 10.50p 10.38p 10.38p 185968
05/02/2014 10.25p 10.50p 10.25p 10.38p 53653
04/02/2014 10.13p 10.45p 10.05p 10.25p 169643
03/02/2014 10.13p 10.19p 10.13p 10.13p 100000
31/01/2014 10.25p 10.25p 10.00p 10.13p 260900
30/01/2014 10.25p 10.25p 10.00p 10.25p 22125
29/01/2014 10.38p 10.38p 10.25p 10.25p 37819
28/01/2014 10.38p 10.38p 10.25p 10.38p 91426
27/01/2014 10.38p 10.44p 10.28p 10.38p 34366
24/01/2014 10.50p 10.70p 10.28p 10.38p 151195
23/01/2014 10.50p 10.85p 10.30p 10.50p 226092
22/01/2014 10.38p 10.70p 10.30p 10.50p 157111
21/01/2014 10.13p 10.25p 10.07p 10.25p 1296000
20/01/2014 10.13p 10.24p 10.06p 10.13p 55163
17/01/2014 10.13p 10.24p 10.06p 10.13p 16813
16/01/2014 10.13p 10.20p 10.00p 10.13p 189607
15/01/2014 10.25p 10.25p 10.00p 10.13p 194004
14/01/2014 10.25p 10.38p 10.05p 10.25p 0
13/01/2014 10.38p 10.38p 10.05p 10.25p 380000
10/01/2014 10.50p 10.50p 10.20p 10.38p 1565191
09/01/2014 10.50p 10.67p 10.27p 10.50p 36051
08/01/2014 10.75p 10.75p 10.50p 10.50p 18551
07/01/2014 10.75p 10.75p 10.00p 10.75p 489345
06/01/2014 10.75p 10.90p 10.50p 10.75p 81452
03/01/2014 10.88p 10.88p 9.75p 10.75p 557143
02/01/2014 10.88p 10.88p 10.77p 10.88p 3995
31/12/2013 10.88p 10.88p 10.77p 10.88p 34695
30/12/2013 11.25p 11.25p 10.75p 10.88p 33767
27/12/2013 11.25p 11.25p 11.00p 11.25p 36075
24/12/2013 11.25p 11.26p 11.25p 11.25p 123571
23/12/2013 11.25p 11.49p 11.10p 11.25p 19529
20/12/2013 11.25p 11.25p 11.00p 11.25p 325615
19/12/2013 11.25p 11.40p 11.10p 11.25p 750000
18/12/2013 11.25p 11.26p 11.25p 11.25p 21405
17/12/2013 11.13p 11.50p 11.03p 11.25p 145632
16/12/2013 11.13p 11.16p 11.13p 11.13p 275000
13/12/2013 11.13p 11.16p 11.13p 11.13p 8960
12/12/2013 11.38p 11.38p 11.00p 11.13p 36505
11/12/2013 11.63p 11.63p 11.30p 11.38p 300466
10/12/2013 11.63p 11.63p 11.50p 11.63p 354444
09/12/2013 11.63p 11.73p 11.56p 11.63p 141688
06/12/2013 11.63p 11.75p 11.56p 11.63p 530000
05/12/2013 11.63p 12.00p 11.52p 11.63p 1179198
04/12/2013 11.63p 11.65p 11.52p 11.63p 12515
03/12/2013 11.63p 11.70p 11.63p 11.63p 200000
02/12/2013 11.63p 11.65p 11.63p 11.63p 4300
29/11/2013 11.63p 11.65p 11.50p 11.63p 148735
28/11/2013 11.63p 11.63p 11.50p 11.63p 3340
27/11/2013 11.63p 11.70p 11.50p 11.63p 41994
26/11/2013 11.88p 11.88p 11.50p 11.63p 318500
25/11/2013 11.88p 11.95p 11.80p 11.88p 312000
22/11/2013 12.13p 12.13p 11.88p 11.88p 318040
21/11/2013 12.25p 12.25p 11.88p 12.13p 125571
20/11/2013 12.38p 12.50p 12.00p 12.25p 223900
19/11/2013 12.25p 12.38p 12.25p 12.38p 75000
18/11/2013 12.13p 12.25p 12.10p 12.25p 81279
15/11/2013 12.38p 12.38p 12.00p 12.13p 70498
14/11/2013 12.38p 12.42p 12.35p 12.38p 36360
13/11/2013 12.38p 12.43p 12.30p 12.38p 95712
12/11/2013 12.38p 12.45p 12.30p 12.38p 147625
11/11/2013 12.38p 12.43p 12.38p 12.38p 59444
08/11/2013 12.63p 12.63p 12.00p 12.38p 363814
07/11/2013 12.63p 13.00p 12.63p 12.63p 105778
06/11/2013 12.38p 13.25p 12.13p 12.63p 4395942
05/11/2013 12.88p 12.90p 12.38p 12.38p 331140
04/11/2013 12.88p 13.40p 12.81p 12.88p 480165
01/11/2013 12.25p 13.25p 11.88p 13.25p 647237
31/10/2013 11.75p 11.97p 11.75p 11.88p 0
30/10/2013 11.75p 11.97p 11.75p 11.75p 36939
29/10/2013 11.75p 11.95p 11.55p 11.75p 16500
28/10/2013 12.25p 12.40p 11.75p 11.75p 291007
25/10/2013 12.25p 12.65p 12.00p 12.25p 563800
24/10/2013 12.00p 12.49p 12.00p 12.25p 404150
23/10/2013 11.75p 12.50p 11.70p 12.00p 459069
22/10/2013 10.75p 11.85p 10.72p 11.75p 1714558
21/10/2013 10.75p 10.75p 10.50p 10.75p 462354
18/10/2013 10.75p 10.95p 10.75p 10.75p 95025
17/10/2013 10.75p 11.00p 10.55p 10.75p 597143
16/10/2013 10.75p 11.20p 10.75p 10.75p 214852
15/10/2013 10.75p 10.88p 10.61p 10.75p 241627
14/10/2013 10.38p 10.90p 10.38p 10.75p 281605
11/10/2013 10.25p 10.40p 10.25p 10.38p 145250
10/10/2013 10.25p 10.25p 10.06p 10.25p 250000
09/10/2013 10.00p 10.25p 10.00p 10.25p 123954
08/10/2013 10.13p 10.17p 9.75p 10.00p 157616
07/10/2013 10.13p 10.25p 10.05p 10.13p 51078
04/10/2013 10.63p 10.63p 10.00p 10.13p 303159
03/10/2013 11.38p 11.38p 10.50p 10.63p 337072
02/10/2013 11.50p 11.50p 11.25p 11.38p 53000
01/10/2013 11.50p 11.50p 11.25p 11.50p 379000
30/09/2013 11.63p 11.99p 11.30p 11.50p 200000
27/09/2013 11.88p 11.99p 11.30p 11.63p 546713
26/09/2013 11.88p 11.92p 11.75p 11.88p 105500
25/09/2013 11.88p 12.00p 11.80p 11.88p 863067
24/09/2013 11.88p 11.95p 11.75p 11.88p 201852
23/09/2013 12.13p 12.13p 11.88p 11.88p 71082
20/09/2013 12.13p 12.13p 12.10p 12.13p 810
19/09/2013 12.25p 12.34p 11.74p 12.13p 409373
18/09/2013 12.00p 12.26p 11.75p 12.25p 83123
17/09/2013 12.00p 12.00p 11.75p 12.00p 37434
16/09/2013 11.88p 12.00p 11.75p 12.00p 58447
13/09/2013 11.88p 11.99p 11.73p 11.88p 752662
12/09/2013 11.88p 12.00p 11.75p 11.88p 438196
11/09/2013 12.38p 12.38p 11.75p 11.88p 267503
10/09/2013 12.25p 12.38p 12.25p 12.38p 4416
09/09/2013 12.25p 12.45p 12.25p 12.25p 260877
06/09/2013 12.00p 12.45p 11.77p 12.25p 283787
05/09/2013 11.75p 12.34p 11.75p 12.00p 151890
04/09/2013 11.63p 11.95p 11.50p 11.75p 453885
03/09/2013 11.88p 12.15p 11.75p 11.75p 350276
02/09/2013 11.63p 12.25p 11.55p 11.75p 182450
30/08/2013 11.38p 12.20p 11.38p 11.63p 245788
29/08/2013 11.13p 11.40p 11.13p 11.38p 392884
28/08/2013 11.25p 11.35p 11.03p 11.13p 4734
27/08/2013 11.25p 11.40p 11.03p 11.25p 109500
23/08/2013 11.38p 11.48p 11.03p 11.38p 114200
22/08/2013 11.50p 11.75p 11.25p 11.38p 161220
21/08/2013 11.88p 11.89p 11.50p 11.50p 107679
20/08/2013 12.00p 12.00p 11.88p 11.88p 37913
19/08/2013 12.00p 12.00p 11.78p 12.00p 229555
16/08/2013 12.00p 12.05p 11.75p 12.00p 806236
15/08/2013 11.88p 12.00p 11.85p 12.00p 231126
14/08/2013 12.25p 12.25p 11.88p 11.88p 827857
13/08/2013 12.25p 12.40p 12.23p 12.25p 71047
12/08/2013 12.25p 12.25p 12.00p 12.25p 78969
09/08/2013 12.38p 12.38p 12.02p 12.25p 107251
08/08/2013 12.38p 12.40p 12.25p 12.38p 169117
07/08/2013 12.38p 12.40p 12.38p 12.38p 14907
06/08/2013 12.63p 12.63p 12.25p 12.38p 96978
05/08/2013 12.63p 12.70p 12.35p 12.63p 26326
02/08/2013 12.88p 13.00p 12.00p 12.63p 205685
01/08/2013 13.00p 13.00p 12.80p 13.00p 75543
31/07/2013 13.00p 13.00p 12.78p 13.00p 77612
30/07/2013 13.00p 13.00p 12.76p 13.00p 34760
29/07/2013 13.38p 13.38p 13.12p 13.12p 33675
26/07/2013 13.38p 13.75p 13.25p 13.38p 50000
25/07/2013 13.75p 13.75p 13.25p 13.38p 155000
24/07/2013 13.88p 14.10p 13.50p 13.75p 243062
23/07/2013 13.88p 14.20p 13.88p 13.88p 55118
22/07/2013 13.88p 13.88p 13.50p 13.88p 37296
19/07/2013 13.88p 14.00p 13.53p 13.88p 23556
18/07/2013 13.88p 14.19p 13.56p 13.88p 20863
17/07/2013 14.13p 14.19p 13.81p 14.00p 125430
16/07/2013 14.13p 14.25p 14.00p 14.00p 185000
15/07/2013 14.50p 14.62p 14.05p 14.13p 213926
12/07/2013 14.38p 14.65p 14.28p 14.50p 135647
11/07/2013 13.88p 14.43p 13.80p 14.38p 349913
10/07/2013 13.88p 14.20p 13.88p 13.88p 32564
09/07/2013 13.63p 14.20p 13.63p 13.88p 356798
08/07/2013 13.50p 14.00p 13.38p 13.63p 48767
05/07/2013 12.88p 13.75p 12.88p 13.38p 522242
04/07/2013 12.75p 13.00p 12.50p 12.88p 331974
03/07/2013 12.88p 12.90p 12.50p 12.75p 414198
02/07/2013 12.88p 13.38p 12.31p 12.88p 660988
01/07/2013 14.75p 15.25p 12.75p 13.38p 2381714
28/06/2013 15.13p 15.40p 15.05p 15.25p 295708
27/06/2013 15.13p 15.13p 15.05p 15.13p 19669
26/06/2013 15.13p 15.20p 15.05p 15.13p 25477
25/06/2013 14.50p 15.25p 14.50p 15.13p 640957
24/06/2013 14.50p 14.65p 14.41p 14.50p 65160
21/06/2013 14.38p 14.90p 14.25p 14.62p 300363
20/06/2013 14.75p 14.75p 14.25p 14.25p 46730
19/06/2013 15.13p 15.13p 14.50p 14.75p 340993
18/06/2013 15.25p 15.25p 15.00p 15.13p 214332
17/06/2013 15.13p 15.27p 14.81p 15.25p 16322
14/06/2013 15.38p 15.50p 15.02p 15.50p 472497
13/06/2013 15.50p 15.58p 15.15p 15.38p 559964
12/06/2013 15.50p 15.63p 15.26p 15.50p 260075
11/06/2013 16.25p 16.35p 15.50p 15.50p 277330
10/06/2013 16.13p 16.40p 16.08p 16.25p 111716
07/06/2013 15.75p 16.25p 15.75p 16.13p 962955
06/06/2013 16.25p 16.50p 15.75p 15.75p 926157

*Close Price adjusted for both dividends and splits