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
09/11/2023 6.75p 6.75p 6.50p 6.75p 35205
08/11/2023 6.75p 6.75p 6.50p 6.75p 81183
07/11/2023 6.65p 6.94p 6.50p 6.75p 81672
06/11/2023 6.75p 6.80p 6.64p 6.65p 179852
03/11/2023 6.60p 6.75p 6.50p 6.75p 720860
02/11/2023 6.60p 6.60p 6.53p 6.60p 91188
01/11/2023 6.60p 6.60p 6.54p 6.60p 0
31/10/2023 6.60p 6.60p 6.52p 6.60p 10000
30/10/2023 6.60p 6.70p 6.60p 6.60p 4613
27/10/2023 6.75p 6.79p 6.60p 6.60p 186363
26/10/2023 6.90p 6.90p 6.71p 6.75p 74994
25/10/2023 7.00p 7.00p 6.82p 6.90p 10755
24/10/2023 7.00p 7.10p 6.80p 7.10p 125331
23/10/2023 7.10p 7.10p 7.00p 7.00p 90000
20/10/2023 7.10p 7.40p 7.00p 7.10p 204120
19/10/2023 7.25p 7.25p 6.99p 7.25p 117144
18/10/2023 7.25p 7.50p 6.80p 7.25p 840813
17/10/2023 7.30p 7.30p 7.00p 7.25p 325328
16/10/2023 7.10p 7.50p 7.10p 7.30p 723219
13/10/2023 6.95p 6.95p 6.90p 6.95p 86797
12/10/2023 6.95p 6.95p 6.90p 6.95p 64789
11/10/2023 7.10p 7.10p 6.87p 6.95p 128328
10/10/2023 7.00p 7.10p 6.90p 7.10p 678
09/10/2023 7.00p 7.00p 6.90p 7.00p 667
06/10/2023 6.90p 7.00p 6.90p 7.00p 1493
05/10/2023 6.90p 6.90p 6.80p 6.90p 25000
04/10/2023 6.90p 6.90p 6.85p 6.90p 0
03/10/2023 6.90p 7.00p 6.90p 6.90p 4500
02/10/2023 7.00p 7.15p 6.90p 6.90p 127636
29/09/2023 7.00p 7.14p 6.90p 7.00p 72440
28/09/2023 7.00p 7.20p 6.95p 7.00p 73658
27/09/2023 6.85p 7.23p 6.70p 7.00p 1223356
26/09/2023 6.65p 6.88p 6.65p 6.85p 251161
25/09/2023 6.60p 6.64p 6.60p 6.60p 47387
22/09/2023 6.60p 6.64p 6.54p 6.60p 44006
21/09/2023 6.60p 6.64p 6.54p 6.60p 69060
20/09/2023 6.60p 6.64p 6.50p 6.60p 45485
19/09/2023 6.60p 6.64p 6.60p 6.60p 43892
18/09/2023 6.75p 6.75p 6.50p 6.60p 177125
15/09/2023 6.80p 6.80p 6.72p 6.80p 11793
14/09/2023 6.80p 6.81p 6.80p 6.80p 0
13/09/2023 6.80p 6.80p 6.80p 6.80p 11176
12/09/2023 6.80p 6.80p 6.72p 6.80p 1182
11/09/2023 6.80p 6.80p 6.70p 6.80p 11068
08/09/2023 6.80p 6.80p 6.72p 6.80p 7865
07/09/2023 6.80p 6.89p 6.70p 6.80p 0
06/09/2023 6.70p 6.70p 6.70p 6.70p 0
05/09/2023 6.70p 6.70p 6.60p 6.70p 19099
04/09/2023 6.70p 6.72p 6.70p 6.70p 5878
01/09/2023 6.70p 6.73p 6.61p 6.70p 47523
31/08/2023 6.70p 6.80p 6.61p 6.70p 60108
30/08/2023 6.90p 6.95p 6.64p 6.80p 194661
29/08/2023 6.75p 6.85p 6.56p 6.70p 656648
25/08/2023 6.75p 6.75p 6.65p 6.75p 67063
24/08/2023 6.50p 6.50p 6.30p 6.50p 11185
23/08/2023 6.25p 6.35p 6.22p 6.35p 253251
22/08/2023 6.15p 6.30p 6.00p 6.25p 292565
21/08/2023 6.30p 6.30p 6.15p 6.15p 172800
18/08/2023 6.30p 6.30p 6.20p 6.30p 120037
17/08/2023 6.30p 6.30p 6.21p 6.30p 107676
16/08/2023 6.55p 6.55p 6.35p 6.35p 226403
15/08/2023 6.55p 6.56p 6.55p 6.55p 0
14/08/2023 6.55p 6.60p 6.50p 6.55p 289581
11/08/2023 6.60p 6.67p 6.50p 6.55p 50749
10/08/2023 6.60p 6.60p 6.59p 6.60p 45342
09/08/2023 6.60p 6.60p 6.51p 6.60p 35825
08/08/2023 6.60p 6.60p 6.50p 6.60p 4243
07/08/2023 6.60p 6.60p 6.50p 6.60p 1167
04/08/2023 6.60p 6.60p 6.60p 6.60p 50000
03/08/2023 6.60p 6.60p 6.60p 6.60p 0
02/08/2023 6.65p 6.65p 6.50p 6.65p 1889
01/08/2023 6.65p 6.65p 6.50p 6.65p 21918
31/07/2023 6.45p 6.50p 6.30p 6.45p 21974
28/07/2023 6.45p 6.60p 6.45p 6.45p 38525
27/07/2023 6.80p 6.80p 6.45p 6.45p 186500
26/07/2023 6.80p 7.00p 6.60p 7.00p 55950
25/07/2023 6.80p 6.82p 6.50p 6.80p 191058
24/07/2023 6.80p 6.85p 6.60p 6.80p 379248
21/07/2023 6.75p 6.75p 6.60p 6.65p 3961
20/07/2023 6.75p 6.90p 6.60p 6.75p 175000
19/07/2023 6.65p 6.75p 6.60p 6.75p 210000
18/07/2023 6.60p 6.68p 6.50p 6.60p 202631
17/07/2023 6.65p 6.68p 6.50p 6.60p 30351
14/07/2023 6.65p 6.65p 6.60p 6.65p 104699
13/07/2023 6.65p 6.65p 6.65p 6.65p 0
12/07/2023 6.75p 6.75p 6.60p 6.65p 164401
11/07/2023 6.60p 6.70p 6.60p 6.65p 434516
10/07/2023 6.60p 6.60p 6.20p 6.60p 23431
07/07/2023 6.60p 6.60p 6.50p 6.60p 10000
06/07/2023 6.85p 6.90p 6.50p 6.60p 279097
05/07/2023 7.25p 7.40p 6.65p 6.80p 686580
04/07/2023 7.25p 7.40p 7.25p 7.25p 104551
03/07/2023 7.25p 7.38p 7.13p 7.25p 94096
30/06/2023 7.20p 7.40p 7.10p 7.25p 289757
29/06/2023 7.20p 7.20p 7.10p 7.20p 109739
28/06/2023 7.20p 7.20p 7.10p 7.20p 44284
27/06/2023 6.95p 7.30p 6.85p 7.15p 1635900
26/06/2023 6.75p 7.20p 6.53p 6.95p 754692
23/06/2023 6.80p 7.00p 6.00p 6.55p 1861528
22/06/2023 9.25p 9.50p 6.50p 6.80p 8648137
21/06/2023 10.25p 10.50p 10.00p 10.00p 109001
20/06/2023 10.25p 10.45p 10.01p 10.25p 178437
19/06/2023 10.15p 10.45p 9.98p 10.25p 125131
16/06/2023 10.15p 10.40p 9.98p 10.15p 325631
15/06/2023 10.05p 10.35p 9.92p 10.15p 355663
14/06/2023 10.10p 10.20p 9.92p 10.05p 228024
13/06/2023 10.05p 10.20p 10.05p 10.10p 10
12/06/2023 9.85p 10.20p 9.85p 10.05p 459494
09/06/2023 9.45p 9.85p 9.45p 9.85p 203000
08/06/2023 9.60p 9.67p 9.60p 9.65p 49174
07/06/2023 9.65p 9.68p 9.50p 9.60p 834299
06/06/2023 9.35p 9.63p 9.30p 9.50p 1371757
05/06/2023 9.25p 9.35p 9.25p 9.35p 630000
02/06/2023 9.25p 9.30p 9.22p 9.25p 62800
01/06/2023 9.40p 9.40p 9.13p 9.25p 116867
31/05/2023 9.50p 9.50p 9.30p 9.40p 116756
30/05/2023 9.60p 9.60p 9.45p 9.50p 107358
26/05/2023 9.60p 9.60p 9.34p 9.60p 219400
25/05/2023 9.40p 9.40p 9.30p 9.40p 25055
24/05/2023 9.50p 9.50p 9.30p 9.40p 305000
23/05/2023 9.50p 9.50p 9.32p 9.50p 307454
22/05/2023 9.45p 9.50p 9.32p 9.50p 140300
19/05/2023 9.45p 9.49p 9.32p 9.45p 21353
18/05/2023 9.65p 9.65p 9.45p 9.45p 145000
17/05/2023 9.75p 9.77p 9.60p 9.65p 148744
16/05/2023 9.75p 9.77p 9.74p 9.75p 79181
15/05/2023 9.70p 9.80p 9.70p 9.75p 848341
12/05/2023 9.70p 9.75p 9.66p 9.70p 32693
11/05/2023 9.65p 9.75p 9.60p 9.75p 130831
10/05/2023 9.75p 9.75p 9.50p 9.65p 566695
09/05/2023 9.80p 10.00p 9.80p 10.00p 576500
05/05/2023 9.60p 9.78p 9.59p 9.70p 20251
04/05/2023 9.60p 9.80p 9.42p 9.60p 210100
03/05/2023 9.75p 9.80p 9.30p 9.60p 812063
02/05/2023 9.35p 11.00p 9.35p 9.75p 3871492
28/04/2023 8.55p 9.35p 8.55p 9.35p 748734
27/04/2023 8.35p 8.60p 8.35p 8.55p 578412
26/04/2023 8.40p 8.40p 8.30p 8.35p 119529
25/04/2023 8.40p 8.40p 8.30p 8.40p 89
24/04/2023 8.45p 8.45p 8.31p 8.40p 49442
21/04/2023 8.45p 8.45p 8.30p 8.45p 111700
20/04/2023 8.45p 8.52p 8.30p 8.45p 141219
19/04/2023 8.45p 8.45p 8.30p 8.45p 237578
18/04/2023 8.45p 8.45p 8.30p 8.45p 2494
17/04/2023 8.40p 8.48p 8.36p 8.45p 50911
14/04/2023 8.30p 8.50p 8.30p 8.40p 205680
13/04/2023 8.25p 8.40p 8.10p 8.30p 107457
12/04/2023 8.50p 8.50p 8.06p 8.30p 429834
11/04/2023 8.55p 8.56p 8.40p 8.50p 478231
06/04/2023 8.85p 8.93p 8.55p 8.55p 401747
05/04/2023 8.85p 8.88p 8.71p 8.85p 123713
04/04/2023 9.20p 9.25p 8.60p 8.85p 424450
03/04/2023 9.20p 9.40p 9.05p 9.20p 76459
31/03/2023 9.20p 9.20p 9.00p 9.20p 6091808
30/03/2023 9.15p 9.20p 8.91p 9.20p 13128
29/03/2023 9.15p 9.20p 8.82p 9.15p 1164965
28/03/2023 9.30p 9.30p 8.92p 9.15p 2305073
27/03/2023 9.30p 9.40p 9.20p 9.30p 713276
24/03/2023 9.25p 9.40p 8.92p 9.30p 1482658
23/03/2023 9.05p 9.25p 9.00p 9.25p 352303
22/03/2023 8.75p 9.07p 8.26p 9.05p 892826
21/03/2023 8.60p 8.65p 8.20p 8.30p 214760
20/03/2023 8.60p 8.60p 8.10p 8.50p 491055
17/03/2023 8.70p 8.70p 8.48p 8.60p 77872
16/03/2023 8.70p 8.75p 8.50p 8.70p 191989
15/03/2023 8.79p 8.92p 8.60p 8.70p 227883
14/03/2023 8.75p 8.88p 8.75p 8.79p 100000
13/03/2023 8.90p 9.00p 8.70p 8.75p 201083
10/03/2023 9.10p 9.10p 9.05p 9.05p 967
09/03/2023 9.20p 9.20p 9.10p 9.15p 107216
08/03/2023 9.20p 9.24p 9.10p 9.20p 245061
07/03/2023 9.20p 9.30p 9.10p 9.20p 120000
06/03/2023 9.35p 9.43p 9.00p 9.25p 522238
03/03/2023 9.15p 9.50p 9.10p 9.25p 455025
02/03/2023 9.31p 9.31p 9.08p 9.15p 125203
01/03/2023 9.60p 9.70p 9.31p 9.31p 156891
28/02/2023 9.60p 9.70p 9.53p 9.60p 72166
27/02/2023 9.60p 9.69p 9.53p 9.60p 133182
24/02/2023 9.60p 9.70p 9.44p 9.60p 191977
23/02/2023 9.60p 9.67p 9.54p 9.60p 21240
22/02/2023 9.90p 9.90p 9.53p 9.60p 108736
21/02/2023 10.08p 10.19p 9.60p 9.85p 74476
20/02/2023 10.08p 10.25p 10.00p 10.00p 107289
17/02/2023 10.28p 10.28p 10.01p 10.08p 65000
16/02/2023 9.65p 10.48p 9.65p 10.28p 978466
15/02/2023 9.65p 9.65p 9.60p 9.65p 11143
14/02/2023 9.65p 9.65p 9.62p 9.65p 51876
13/02/2023 9.65p 9.65p 9.60p 9.65p 6988
10/02/2023 9.75p 9.75p 9.60p 9.65p 28727
09/02/2023 9.75p 9.78p 9.63p 9.75p 508486
08/02/2023 9.35p 9.82p 9.31p 9.75p 917663
07/02/2023 9.25p 9.38p 9.20p 9.35p 30601
06/02/2023 9.30p 9.40p 9.23p 9.30p 92282
03/02/2023 9.25p 9.40p 9.16p 9.30p 108539
02/02/2023 9.30p 9.30p 9.10p 9.25p 38654
01/02/2023 9.35p 9.50p 9.23p 9.30p 150585
31/01/2023 9.30p 9.50p 9.21p 9.35p 114028
30/01/2023 9.55p 9.58p 9.51p 9.55p 28437
27/01/2023 9.45p 9.70p 9.44p 9.60p 324154
26/01/2023 9.45p 9.45p 9.40p 9.45p 121462

*Close Price adjusted for both dividends and splits