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
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
25/01/2023 9.55p 9.55p 9.30p 9.45p 309849
24/01/2023 9.60p 9.80p 9.44p 9.55p 51735
23/01/2023 9.30p 9.80p 9.30p 9.60p 538736
20/01/2023 9.30p 9.30p 9.21p 9.30p 14465
19/01/2023 9.30p 9.50p 9.11p 9.30p 390107
18/01/2023 9.35p 9.65p 9.20p 9.45p 210497
17/01/2023 9.45p 9.73p 9.45p 9.60p 91317
16/01/2023 9.20p 9.72p 9.20p 9.45p 567012
13/01/2023 9.05p 9.60p 8.91p 9.30p 404292
12/01/2023 8.40p 9.18p 8.40p 9.05p 778330
11/01/2023 8.25p 8.50p 8.13p 8.40p 704115
10/01/2023 8.25p 8.40p 8.13p 8.40p 50768
09/01/2023 7.95p 8.40p 7.95p 8.25p 194589
06/01/2023 8.30p 8.40p 7.85p 7.85p 283917
05/01/2023 8.30p 8.30p 8.25p 8.30p 105678
04/01/2023 8.25p 8.40p 8.22p 8.30p 86217
03/01/2023 8.15p 8.30p 8.12p 8.20p 292884
30/12/2022 8.15p 8.25p 8.01p 8.15p 215234
29/12/2022 8.30p 8.35p 8.15p 8.15p 417942
28/12/2022 8.15p 8.50p 8.00p 8.30p 901802
23/12/2022 7.90p 8.25p 7.84p 8.15p 535037
22/12/2022 8.25p 8.25p 7.81p 7.90p 288362
21/12/2022 8.10p 8.34p 8.10p 8.30p 55206
20/12/2022 8.15p 8.30p 7.84p 8.05p 200851
19/12/2022 7.65p 8.50p 7.65p 8.30p 2143946
16/12/2022 7.10p 7.90p 7.10p 7.65p 1333892
15/12/2022 6.95p 7.10p 6.80p 7.10p 616001
14/12/2022 6.70p 7.09p 6.70p 6.95p 800430
13/12/2022 6.70p 6.80p 6.44p 6.70p 429260
12/12/2022 6.60p 6.80p 6.55p 6.70p 209723
09/12/2022 6.50p 6.60p 6.50p 6.55p 250000
08/12/2022 6.45p 6.50p 6.41p 6.50p 1793
07/12/2022 6.45p 6.91p 6.45p 6.50p 200000
06/12/2022 6.55p 6.55p 6.40p 6.55p 10000
05/12/2022 6.55p 6.64p 6.40p 6.55p 224328
02/12/2022 6.55p 6.70p 6.40p 6.55p 1042914
01/12/2022 6.55p 6.64p 6.52p 6.55p 60000
30/11/2022 6.45p 6.67p 6.30p 6.55p 272830
29/11/2022 6.20p 6.45p 6.20p 6.45p 150000
28/11/2022 6.05p 6.30p 6.00p 6.20p 287357
25/11/2022 6.25p 6.35p 6.05p 6.05p 293476
24/11/2022 6.25p 6.35p 6.25p 6.25p 11981
23/11/2022 6.25p 6.40p 6.15p 6.25p 4877
22/11/2022 6.20p 6.25p 6.15p 6.25p 16420
21/11/2022 6.55p 6.55p 6.08p 6.20p 141546
18/11/2022 6.85p 6.85p 6.32p 6.40p 251120
17/11/2022 6.85p 6.85p 6.75p 6.85p 50000
16/11/2022 6.80p 6.85p 6.64p 6.85p 200657
15/11/2022 6.75p 6.80p 6.60p 6.80p 20327
14/11/2022 7.05p 7.05p 6.62p 6.75p 55593
11/11/2022 7.00p 7.05p 6.70p 7.05p 53483
10/11/2022 6.75p 7.20p 6.62p 7.00p 604598
09/11/2022 6.45p 6.45p 6.40p 6.45p 51214
08/11/2022 6.45p 6.46p 6.45p 6.45p 0
07/11/2022 6.45p 6.45p 6.45p 6.45p 11575
04/11/2022 6.60p 6.60p 6.35p 6.45p 247077
03/11/2022 6.45p 6.60p 6.45p 6.60p 275000
02/11/2022 6.60p 6.65p 6.44p 6.45p 281275
01/11/2022 6.60p 6.60p 6.51p 6.60p 11569
31/10/2022 6.60p 6.70p 6.50p 6.60p 56295
28/10/2022 6.55p 6.60p 6.51p 6.60p 126144
27/10/2022 6.55p 6.55p 6.51p 6.55p 150000
26/10/2022 6.45p 6.59p 6.41p 6.55p 242875
25/10/2022 6.45p 6.49p 6.40p 6.45p 51739
24/10/2022 6.55p 6.70p 6.40p 6.45p 631560
21/10/2022 6.45p 6.67p 6.40p 6.55p 502685
20/10/2022 6.40p 6.55p 6.40p 6.45p 342644
19/10/2022 6.40p 6.55p 6.38p 6.40p 425867
18/10/2022 6.40p 6.50p 6.35p 6.40p 924
17/10/2022 6.55p 6.60p 6.40p 6.40p 305792
14/10/2022 6.85p 6.90p 6.55p 6.55p 293345
13/10/2022 7.05p 7.10p 6.82p 6.85p 559368
12/10/2022 7.05p 7.05p 7.03p 7.05p 0
11/10/2022 7.35p 7.40p 6.95p 7.05p 865157
10/10/2022 6.90p 7.00p 6.78p 6.90p 95948
07/10/2022 6.90p 6.93p 6.80p 6.90p 50050
06/10/2022 6.95p 7.00p 6.80p 6.90p 30110
05/10/2022 6.95p 7.00p 6.80p 6.95p 949650
04/10/2022 6.75p 7.00p 6.73p 6.95p 53034
03/10/2022 7.20p 7.20p 6.78p 7.04p 387236
30/09/2022 7.20p 7.25p 7.10p 7.20p 351548
29/09/2022 7.15p 7.30p 7.13p 7.20p 321111
28/09/2022 7.85p 7.85p 7.13p 7.15p 879006
27/09/2022 8.35p 8.35p 7.75p 7.75p 570000
26/09/2022 8.15p 8.38p 8.10p 8.35p 477500
23/09/2022 8.30p 8.40p 8.10p 8.15p 611695
22/09/2022 8.40p 8.50p 8.10p 8.30p 1986644
21/09/2022 7.20p 8.40p 6.80p 8.35p 4618486
20/09/2022 8.60p 8.60p 6.00p 6.75p 16806192
19/09/2022 8.60p 8.60p 8.50p 8.50p 68346
16/09/2022 8.60p 8.60p 8.50p 8.50p 68346
15/09/2022 8.70p 8.70p 8.48p 8.60p 272339
14/09/2022 8.70p 8.80p 8.60p 8.70p 48047
13/09/2022 8.75p 8.75p 8.60p 8.70p 557
12/09/2022 8.75p 8.78p 8.60p 8.75p 87937
09/09/2022 8.75p 8.80p 8.63p 8.75p 5568
08/09/2022 8.85p 8.85p 8.60p 8.75p 167936
07/09/2022 8.85p 8.85p 8.80p 8.85p 240593
06/09/2022 8.75p 8.90p 8.65p 8.85p 535580
05/09/2022 8.80p 8.85p 8.63p 8.75p 64251
02/09/2022 8.75p 8.90p 8.65p 8.80p 910257
01/09/2022 8.91p 9.00p 8.60p 8.70p 106935
31/08/2022 9.25p 9.29p 8.65p 8.91p 200553
30/08/2022 9.32p 9.40p 9.15p 9.25p 275812
29/08/2022 9.30p 9.40p 9.24p 9.32p 246768
26/08/2022 9.30p 9.40p 9.24p 9.32p 246768
25/08/2022 9.30p 9.40p 9.20p 9.30p 157466
24/08/2022 9.15p 9.30p 9.05p 9.25p 58492
23/08/2022 9.15p 9.30p 9.00p 9.15p 48185
22/08/2022 9.15p 9.29p 9.00p 9.15p 304192
19/08/2022 8.95p 9.36p 8.90p 9.15p 621157
18/08/2022 8.80p 9.00p 8.74p 8.95p 430968
17/08/2022 8.40p 8.98p 8.34p 8.80p 354955
16/08/2022 8.20p 8.40p 8.20p 8.40p 351935
15/08/2022 7.85p 8.23p 7.80p 7.80p 530591
12/08/2022 7.85p 7.85p 7.81p 7.85p 242268
11/08/2022 7.75p 8.50p 7.65p 7.85p 1666054
10/08/2022 7.55p 7.86p 7.52p 7.75p 547320
09/08/2022 7.61p 7.77p 7.52p 7.55p 482431
08/08/2022 7.66p 7.77p 7.52p 7.61p 200038
05/08/2022 7.55p 7.66p 7.50p 7.66p 93321
04/08/2022 7.70p 7.70p 7.55p 7.55p 55000
03/08/2022 7.70p 7.70p 7.60p 7.70p 71391
02/08/2022 7.70p 7.75p 7.62p 7.70p 130785
01/08/2022 7.65p 7.70p 7.57p 7.70p 48931
29/07/2022 7.65p 7.74p 7.56p 7.65p 320797
28/07/2022 7.65p 7.74p 7.50p 7.65p 424680
27/07/2022 7.65p 7.80p 7.58p 7.65p 189854
26/07/2022 7.65p 7.65p 7.59p 7.65p 92473
25/07/2022 7.65p 7.65p 7.53p 7.65p 189779
22/07/2022 7.65p 7.65p 7.50p 7.65p 1113364
21/07/2022 7.65p 7.80p 7.53p 7.65p 358294
20/07/2022 7.65p 7.80p 7.53p 7.60p 616974
19/07/2022 7.60p 7.65p 7.50p 7.60p 341635
18/07/2022 7.65p 7.65p 7.60p 7.60p 359382
15/07/2022 8.25p 8.40p 7.60p 7.70p 2832782
14/07/2022 7.90p 8.25p 7.64p 8.25p 636197
13/07/2022 7.90p 7.90p 7.82p 7.90p 60128
12/07/2022 7.90p 8.00p 7.90p 7.90p 685033
11/07/2022 7.50p 7.90p 7.30p 7.90p 497899
08/07/2022 7.40p 7.40p 7.31p 7.40p 30605
07/07/2022 7.40p 7.50p 7.30p 7.40p 60378
06/07/2022 7.50p 7.70p 7.30p 7.40p 437827
05/07/2022 7.50p 7.70p 7.49p 7.50p 40334
04/07/2022 7.50p 7.50p 7.49p 7.50p 100000
01/07/2022 7.50p 7.70p 7.30p 7.50p 1071853
30/06/2022 7.70p 7.70p 7.20p 7.35p 711614
29/06/2022 8.25p 8.25p 7.57p 7.70p 375982
28/06/2022 8.40p 8.40p 8.10p 8.25p 310000
27/06/2022 8.40p 8.40p 8.30p 8.40p 115980
24/06/2022 8.35p 8.40p 8.30p 8.40p 214638
23/06/2022 8.35p 8.38p 8.26p 8.30p 498923
22/06/2022 8.35p 8.40p 8.20p 8.24p 286090
21/06/2022 8.25p 8.43p 8.25p 8.35p 244860
20/06/2022 8.05p 8.40p 8.00p 8.40p 227256
17/06/2022 8.10p 8.15p 8.00p 8.10p 853678
16/06/2022 8.90p 9.00p 8.10p 8.10p 399267
15/06/2022 8.97p 9.00p 8.80p 8.90p 125825
14/06/2022 8.95p 9.10p 8.81p 8.97p 115717
13/06/2022 9.16p 9.16p 8.90p 8.90p 147901
10/06/2022 9.09p 9.16p 9.05p 9.16p 80118
09/06/2022 9.10p 9.10p 9.00p 9.09p 288586
08/06/2022 9.40p 9.40p 9.00p 9.10p 173015
07/06/2022 9.35p 9.40p 9.32p 9.40p 50000
06/06/2022 9.35p 9.35p 9.11p 9.35p 78560
03/06/2022 9.35p 9.35p 9.35p 9.35p 0
02/06/2022 9.35p 9.35p 9.35p 9.35p 0
01/06/2022 9.35p 9.35p 9.35p 9.35p 0
31/05/2022 9.35p 9.60p 9.11p 9.35p 34578
30/05/2022 9.35p 9.43p 9.10p 9.35p 21350
27/05/2022 9.23p 9.35p 9.06p 9.35p 28998
26/05/2022 9.25p 9.25p 9.00p 9.23p 878108
25/05/2022 9.35p 9.46p 9.25p 9.25p 45518
24/05/2022 9.35p 9.50p 9.30p 9.35p 128321
23/05/2022 10.18p 10.18p 9.30p 9.40p 606086
20/05/2022 10.18p 10.18p 10.00p 10.18p 21390
19/05/2022 10.45p 10.45p 10.01p 10.18p 231130
18/05/2022 10.45p 10.45p 10.30p 10.45p 509
17/05/2022 10.43p 10.45p 10.13p 10.45p 3511
16/05/2022 10.43p 10.70p 10.05p 10.43p 146596
13/05/2022 10.33p 10.43p 10.05p 10.43p 46620
12/05/2022 10.55p 10.55p 10.00p 10.33p 835611
11/05/2022 10.60p 10.70p 10.25p 10.25p 234764
10/05/2022 10.88p 10.88p 10.30p 10.60p 112848
09/05/2022 11.93p 11.93p 10.65p 11.03p 515991
06/05/2022 12.13p 12.13p 11.55p 11.93p 93290
05/05/2022 12.13p 12.13p 11.75p 12.13p 100101
04/05/2022 12.08p 12.50p 11.50p 12.13p 437602
03/05/2022 11.80p 12.10p 11.45p 11.88p 458891
02/05/2022 11.30p 12.00p 11.30p 11.80p 577127
29/04/2022 11.30p 12.00p 11.30p 11.80p 577127
28/04/2022 11.33p 11.70p 11.10p 11.30p 449654
27/04/2022 11.45p 11.50p 11.02p 11.33p 126752
26/04/2022 11.43p 11.45p 11.43p 11.43p 362
25/04/2022 11.50p 11.75p 11.18p 11.43p 265885
22/04/2022 11.50p 11.90p 11.00p 11.50p 78510

*Close Price adjusted for both dividends and splits