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
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
21/04/2022 11.38p 11.98p 11.38p 11.50p 83293
20/04/2022 11.00p 12.00p 11.00p 11.50p 1230253
19/04/2022 10.90p 11.30p 10.57p 11.00p 703558
18/04/2022 10.83p 11.20p 10.55p 10.90p 466645
15/04/2022 10.83p 11.20p 10.55p 10.90p 466645
14/04/2022 10.83p 11.20p 10.55p 10.90p 466645
13/04/2022 10.73p 11.10p 10.55p 10.83p 541584
12/04/2022 10.73p 11.00p 10.56p 10.73p 196648
11/04/2022 10.73p 10.90p 10.55p 10.73p 79806
08/04/2022 10.73p 10.88p 10.55p 10.73p 381416
07/04/2022 10.83p 10.85p 10.55p 10.73p 146505
06/04/2022 11.08p 11.09p 10.91p 10.95p 784526
05/04/2022 11.00p 11.20p 10.85p 11.08p 382975
04/04/2022 10.80p 11.00p 10.60p 11.00p 221038
01/04/2022 11.25p 11.50p 10.67p 10.80p 235741
31/03/2022 10.50p 12.00p 10.25p 11.25p 3649536
30/03/2022 9.53p 10.00p 9.00p 9.90p 977047
29/03/2022 9.50p 9.67p 9.37p 9.53p 263315
28/03/2022 9.20p 9.70p 9.05p 9.50p 488351
25/03/2022 8.50p 9.40p 8.34p 9.18p 5246895
24/03/2022 8.38p 8.65p 8.29p 8.50p 501140
23/03/2022 8.35p 8.50p 8.10p 8.38p 315978
22/03/2022 8.33p 8.40p 8.25p 8.35p 333963
21/03/2022 8.33p 8.35p 8.25p 8.33p 141689
18/03/2022 8.33p 8.36p 8.20p 8.33p 802336
17/03/2022 8.40p 8.40p 8.30p 8.33p 765023
16/03/2022 8.40p 8.50p 8.30p 8.40p 335039
15/03/2022 8.40p 8.48p 8.27p 8.40p 175495
14/03/2022 8.40p 8.50p 8.30p 8.40p 907296
11/03/2022 8.33p 8.49p 8.30p 8.40p 91027
10/03/2022 8.28p 8.50p 8.25p 8.33p 238352
09/03/2022 8.15p 8.50p 8.10p 8.40p 1060106
08/03/2022 7.95p 8.17p 7.90p 8.15p 813382
07/03/2022 8.35p 8.35p 7.61p 7.95p 2382852
04/03/2022 8.48p 8.70p 8.20p 8.45p 463691
03/03/2022 8.60p 8.60p 8.29p 8.48p 531381
02/03/2022 9.03p 9.03p 8.50p 8.60p 633741
01/03/2022 9.30p 9.30p 9.00p 9.03p 158525
28/02/2022 9.25p 9.30p 9.20p 9.25p 214411
25/02/2022 9.08p 9.30p 9.08p 9.25p 501237
24/02/2022 9.18p 9.33p 9.00p 9.05p 546184
23/02/2022 9.30p 9.37p 9.10p 9.15p 331281
22/02/2022 9.60p 9.60p 9.30p 9.30p 237485
21/02/2022 9.70p 9.75p 9.45p 9.58p 1054330
18/02/2022 9.85p 9.85p 9.49p 9.70p 350318
17/02/2022 9.63p 10.20p 9.63p 9.85p 1301560
16/02/2022 9.43p 9.70p 9.35p 9.63p 1380135
15/02/2022 9.63p 9.63p 9.35p 9.38p 199930
14/02/2022 9.65p 9.70p 9.55p 9.60p 449343
11/02/2022 9.65p 9.75p 9.55p 9.65p 730444
10/02/2022 9.58p 9.65p 9.55p 9.65p 108622
09/02/2022 9.95p 9.98p 9.50p 9.70p 1559531
08/02/2022 10.85p 10.88p 9.73p 9.95p 2177118
07/02/2022 10.95p 11.00p 10.60p 10.85p 846059
04/02/2022 11.15p 11.60p 10.70p 10.95p 2755481
03/02/2022 10.60p 11.69p 10.60p 10.80p 6669580
02/02/2022 9.55p 10.70p 9.21p 10.55p 5668718
01/02/2022 13.05p 13.05p 9.35p 9.55p 10505270
31/01/2022 12.30p 13.47p 12.30p 13.05p 2418147
28/01/2022 11.40p 12.54p 11.40p 12.40p 2623693
27/01/2022 10.95p 11.40p 10.70p 11.20p 1623118
26/01/2022 10.90p 11.00p 10.80p 10.95p 668548
25/01/2022 11.00p 11.60p 10.60p 10.85p 1980109
24/01/2022 10.95p 11.20p 10.30p 10.55p 1534072
21/01/2022 11.50p 11.50p 10.92p 11.05p 1251195
20/01/2022 12.10p 12.10p 11.30p 11.65p 980084
19/01/2022 11.45p 12.26p 10.85p 12.10p 2393148
18/01/2022 10.15p 11.50p 10.03p 11.00p 2362758
17/01/2022 10.55p 10.55p 9.81p 10.05p 909652
14/01/2022 9.60p 11.38p 9.60p 10.65p 5284447
13/01/2022 9.53p 9.55p 9.08p 9.55p 4449092
12/01/2022 8.45p 9.75p 8.40p 9.50p 3211629
10/01/2022 8.40p 8.45p 8.30p 8.35p 1176134
07/01/2022 8.25p 8.50p 8.25p 8.43p 1031927
06/01/2022 8.43p 8.44p 8.25p 8.40p 1313679
05/01/2022 8.10p 8.77p 8.10p 8.45p 2284288
04/01/2022 7.98p 8.20p 7.90p 8.10p 2001679
03/01/2022 7.75p 8.00p 7.73p 7.85p 1114576
31/12/2021 7.75p 7.90p 7.73p 7.85p 619385
30/12/2021 7.95p 8.10p 7.58p 7.60p 1373320
29/12/2021 7.88p 8.00p 7.80p 7.90p 993639
28/12/2021 7.88p 8.00p 7.88p 7.88p 147480
27/12/2021 7.88p 8.00p 7.88p 7.88p 147480
24/12/2021 7.88p 8.00p 7.88p 7.88p 147480
23/12/2021 8.35p 8.58p 7.77p 7.85p 2349731
22/12/2021 8.35p 8.50p 8.30p 8.40p 328927
21/12/2021 8.28p 8.45p 8.12p 8.35p 371882
20/12/2021 8.25p 8.30p 8.10p 8.25p 295498
17/12/2021 8.35p 8.48p 8.16p 8.25p 590287
16/12/2021 7.88p 8.50p 7.88p 8.35p 1108463
15/12/2021 7.83p 8.00p 7.76p 7.88p 1259988
14/12/2021 7.93p 8.00p 7.75p 7.83p 886484
13/12/2021 7.93p 7.98p 7.85p 7.93p 57485
10/12/2021 7.88p 8.00p 7.86p 8.00p 478234
09/12/2021 8.05p 8.07p 7.86p 7.88p 460775
08/12/2021 8.10p 8.45p 8.00p 8.05p 1336087
07/12/2021 7.83p 8.20p 7.68p 8.15p 901016
06/12/2021 7.80p 7.99p 7.70p 7.83p 309479
03/12/2021 7.88p 8.00p 7.57p 7.80p 660762
02/12/2021 7.98p 8.10p 7.75p 7.80p 1074975
01/12/2021 7.88p 8.05p 7.83p 7.98p 787297
30/11/2021 7.88p 8.00p 7.80p 7.88p 436578
29/11/2021 7.85p 8.00p 7.70p 7.88p 747490
26/11/2021 8.18p 8.18p 7.80p 7.85p 655171
25/11/2021 8.15p 8.20p 8.14p 8.18p 220498
24/11/2021 8.05p 8.20p 8.05p 8.15p 292847
23/11/2021 8.03p 8.05p 7.80p 8.05p 39489
22/11/2021 8.05p 8.05p 7.96p 8.03p 146784
19/11/2021 7.83p 8.05p 7.80p 8.05p 750932
18/11/2021 8.10p 8.20p 7.85p 7.85p 1017200
17/11/2021 8.03p 8.20p 7.98p 8.10p 1332881
16/11/2021 8.05p 8.20p 8.00p 8.10p 1555403
15/11/2021 7.93p 8.05p 7.90p 8.05p 1368953
12/11/2021 8.33p 8.40p 7.63p 7.93p 4314962
11/11/2021 8.15p 8.33p 8.00p 8.33p 911074
10/11/2021 8.43p 8.43p 7.75p 8.15p 2625336
09/11/2021 7.80p 8.50p 7.78p 8.43p 2418187
08/11/2021 7.63p 7.90p 7.60p 7.80p 482973
05/11/2021 7.55p 7.68p 7.55p 7.63p 297362
04/11/2021 7.68p 7.68p 7.50p 7.55p 385608
03/11/2021 7.65p 7.70p 7.65p 7.68p 247479
02/11/2021 7.43p 7.68p 7.35p 7.65p 743819
01/11/2021 7.60p 7.62p 7.30p 7.43p 853824
29/10/2021 7.45p 7.65p 7.34p 7.60p 787575
28/10/2021 7.85p 7.85p 7.50p 7.55p 819097
27/10/2021 7.85p 7.97p 7.73p 7.85p 799789
26/10/2021 8.43p 8.43p 7.70p 7.85p 921410
25/10/2021 8.40p 8.45p 8.31p 8.43p 164994
22/10/2021 8.15p 8.55p 8.10p 8.43p 1391767
21/10/2021 8.50p 8.54p 8.10p 8.15p 1371256
20/10/2021 8.93p 8.93p 8.35p 8.70p 1028146
19/10/2021 9.18p 9.18p 8.62p 8.93p 2175091
18/10/2021 8.28p 9.50p 8.06p 9.18p 3856840
15/10/2021 8.35p 9.50p 7.60p 8.10p 9392603
14/10/2021 7.53p 7.60p 6.90p 7.10p 5043462
13/10/2021 7.45p 7.60p 7.45p 7.53p 282467
12/10/2021 7.60p 7.68p 7.31p 7.45p 917643
11/10/2021 7.55p 7.70p 7.37p 7.60p 976390
08/10/2021 7.60p 7.68p 7.25p 7.35p 2031863
07/10/2021 8.13p 8.13p 7.23p 7.60p 4803695
06/10/2021 8.63p 8.75p 8.16p 8.35p 1320297
05/10/2021 8.83p 8.83p 8.50p 8.65p 686076
04/10/2021 9.13p 9.13p 8.70p 8.83p 1485935
01/10/2021 9.30p 9.40p 8.70p 9.15p 2269447
30/09/2021 8.50p 9.49p 8.25p 9.25p 8286369
29/09/2021 8.00p 8.00p 7.70p 7.90p 1773412
28/09/2021 8.15p 8.15p 7.75p 8.00p 1786128
27/09/2021 8.03p 8.15p 7.80p 8.15p 899454
24/09/2021 8.05p 8.15p 7.60p 8.03p 1511006
23/09/2021 8.18p 8.18p 7.65p 8.05p 3263711
22/09/2021 8.80p 8.88p 8.00p 8.18p 4157218
21/09/2021 7.43p 9.00p 7.41p 8.75p 16079352
20/09/2021 7.93p 8.13p 7.33p 7.43p 2337821
17/09/2021 8.05p 8.05p 7.75p 7.93p 1503703
16/09/2021 8.30p 8.34p 7.98p 8.10p 2172139
15/09/2021 8.35p 8.44p 7.61p 8.33p 5299725
14/09/2021 8.25p 8.95p 8.25p 8.40p 10091162
13/09/2021 8.45p 8.74p 8.00p 8.25p 8124465
10/09/2021 9.70p 9.70p 8.27p 8.48p 8121245
09/09/2021 10.20p 10.30p 9.25p 9.70p 8669918
08/09/2021 10.90p 10.92p 9.70p 10.40p 18573406
07/09/2021 14.75p 14.95p 10.73p 10.90p 20299210
06/09/2021 10.40p 15.00p 10.40p 14.10p 41371192
03/09/2021 5.15p 11.50p 5.15p 10.05p 59145156
02/09/2021 5.13p 5.13p 4.90p 4.91p 350000
01/09/2021 5.15p 5.15p 5.00p 5.13p 26681
31/08/2021 5.15p 5.15p 4.94p 5.15p 40000
30/08/2021 5.13p 5.22p 5.00p 5.15p 132389
27/08/2021 5.13p 5.22p 5.00p 5.15p 132389
26/08/2021 5.05p 5.05p 5.05p 5.05p 0
25/08/2021 5.05p 5.05p 5.00p 5.05p 0
24/08/2021 5.13p 5.13p 5.00p 5.00p 756110
23/08/2021 5.13p 5.13p 5.06p 5.13p 11905
20/08/2021 5.13p 5.13p 5.10p 5.13p 250000
19/08/2021 5.08p 5.13p 5.05p 5.13p 812222
18/08/2021 5.05p 5.08p 5.05p 5.08p 43224
17/08/2021 5.05p 5.10p 4.92p 5.05p 80033
16/08/2021 5.33p 5.33p 5.00p 5.05p 585777
13/08/2021 5.33p 5.33p 5.32p 5.33p 150000
12/08/2021 5.33p 5.35p 5.32p 5.33p 218370
11/08/2021 5.35p 5.35p 5.25p 5.33p 105091
10/08/2021 5.35p 5.35p 5.30p 5.35p 103199
09/08/2021 5.08p 5.39p 5.08p 5.35p 1136340
06/08/2021 5.13p 5.13p 5.05p 5.08p 136712
05/08/2021 5.13p 5.13p 5.05p 5.13p 365360
04/08/2021 5.13p 5.15p 5.13p 5.13p 638745
03/08/2021 5.13p 5.15p 5.07p 5.13p 134688
02/08/2021 5.13p 5.13p 5.10p 5.13p 50000
30/07/2021 5.30p 5.30p 5.00p 5.13p 185200
29/07/2021 5.35p 5.40p 5.20p 5.30p 104200
28/07/2021 5.35p 5.48p 5.35p 5.35p 25000
27/07/2021 5.35p 5.35p 5.20p 5.35p 100000
26/07/2021 5.35p 5.35p 5.20p 5.35p 26000
23/07/2021 5.35p 5.50p 5.32p 5.35p 98885
22/07/2021 5.25p 5.50p 5.25p 5.35p 274131

*Close Price adjusted for both dividends and splits