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
05/06/2013 16.00p 16.50p 15.90p 16.50p 2341479
04/06/2013 15.38p 16.24p 15.20p 16.00p 499127
03/06/2013 14.75p 15.50p 14.62p 15.50p 1355096
31/05/2013 14.75p 14.80p 14.50p 14.75p 500210
30/05/2013 15.13p 16.25p 14.60p 14.75p 363024
29/05/2013 14.50p 15.45p 14.50p 15.25p 405620
28/05/2013 13.63p 14.50p 13.63p 14.50p 2126380
24/05/2013 13.50p 13.75p 13.50p 13.63p 760412
23/05/2013 13.38p 13.70p 13.30p 13.50p 175778
22/05/2013 13.25p 13.70p 13.25p 13.38p 63065
21/05/2013 13.12p 13.43p 13.00p 13.25p 202525
20/05/2013 12.75p 13.10p 12.62p 13.00p 201699
17/05/2013 12.75p 13.00p 12.60p 12.75p 85359
16/05/2013 12.88p 13.00p 12.70p 12.75p 284620
15/05/2013 13.12p 13.16p 12.75p 12.88p 374273
14/05/2013 13.12p 13.18p 13.05p 13.12p 112500
13/05/2013 13.50p 13.55p 13.00p 13.12p 256062
10/05/2013 13.38p 13.50p 13.35p 13.50p 585671
09/05/2013 12.88p 14.00p 12.88p 13.38p 669857
08/05/2013 12.63p 13.00p 12.60p 12.88p 190000
07/05/2013 12.50p 12.90p 12.35p 12.63p 325775
03/05/2013 12.38p 12.69p 12.00p 12.50p 819904
02/05/2013 13.00p 13.00p 12.38p 12.38p 1158085
01/05/2013 13.00p 13.00p 12.75p 12.75p 175000
30/04/2013 13.00p 13.00p 12.75p 12.88p 349320
29/04/2013 13.00p 13.25p 12.85p 13.00p 939569
26/04/2013 13.25p 13.45p 13.00p 13.00p 189960
25/04/2013 13.25p 13.25p 13.00p 13.25p 3753732
24/04/2013 13.25p 13.35p 13.10p 13.25p 638769
23/04/2013 13.38p 13.45p 13.00p 13.25p 200452
22/04/2013 13.25p 13.50p 13.25p 13.38p 243286
19/04/2013 12.63p 13.40p 12.63p 13.25p 5678689
18/04/2013 12.50p 12.70p 12.33p 12.63p 891374
17/04/2013 12.75p 12.95p 12.50p 12.63p 530777
16/04/2013 11.88p 12.75p 11.58p 12.63p 1084498
15/04/2013 12.75p 12.80p 11.50p 11.88p 458270
12/04/2013 13.25p 13.35p 12.50p 12.75p 278640
11/04/2013 12.75p 14.00p 12.75p 13.25p 350200
10/04/2013 13.00p 13.20p 12.15p 12.63p 806436
09/04/2013 13.63p 13.63p 12.75p 13.00p 622690
08/04/2013 13.63p 13.63p 13.56p 13.63p 21636
05/04/2013 13.63p 13.80p 13.50p 13.63p 681307
04/04/2013 14.13p 14.25p 13.38p 13.63p 667335
03/04/2013 14.25p 14.30p 13.92p 14.25p 626208
02/04/2013 14.62p 14.65p 14.00p 14.13p 1515656
28/03/2013 14.75p 15.85p 14.30p 14.62p 5929453

*Close Price adjusted for both dividends and splits