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
27/11/2020 7.25p 7.50p 7.20p 7.48p 106818
26/11/2020 7.05p 7.20p 6.95p 7.10p 195807
25/11/2020 6.75p 7.08p 6.25p 7.05p 1397979
24/11/2020 7.73p 7.73p 7.50p 7.60p 225623
23/11/2020 8.15p 8.15p 7.55p 7.73p 206447
20/11/2020 8.15p 8.15p 8.00p 8.15p 174000
19/11/2020 8.13p 8.15p 8.02p 8.15p 336207
18/11/2020 8.18p 8.18p 7.90p 8.13p 83000
17/11/2020 8.25p 8.40p 8.05p 8.18p 578949
16/11/2020 8.20p 8.40p 8.00p 8.25p 191131
13/11/2020 8.18p 8.27p 8.00p 8.20p 68484
12/11/2020 8.75p 8.75p 8.00p 8.13p 246643
10/11/2020 8.75p 8.91p 8.60p 8.75p 41203
09/11/2020 8.35p 8.75p 8.15p 8.75p 377027
06/11/2020 8.28p 8.39p 8.25p 8.33p 35000
05/11/2020 8.50p 8.50p 8.00p 8.28p 600595
04/11/2020 9.95p 10.15p 8.20p 8.50p 1964217
03/11/2020 9.95p 9.95p 9.80p 9.95p 292226
02/11/2020 9.75p 10.05p 9.64p 10.05p 305425
30/10/2020 10.25p 10.30p 9.55p 10.30p 243056
29/10/2020 10.35p 10.35p 10.02p 10.25p 57638
28/10/2020 11.00p 11.00p 10.07p 10.35p 832746
27/10/2020 11.05p 11.05p 10.80p 11.00p 192934
26/10/2020 12.05p 12.30p 11.00p 11.10p 946642
23/10/2020 11.95p 12.19p 11.91p 12.10p 355142
22/10/2020 11.85p 12.03p 11.70p 11.95p 269720
21/10/2020 11.90p 12.10p 11.70p 11.85p 563669
20/10/2020 11.80p 12.02p 11.60p 11.90p 273406
19/10/2020 12.05p 12.19p 11.82p 11.90p 291904
16/10/2020 11.80p 12.20p 11.63p 12.05p 793007
15/10/2020 11.30p 12.93p 11.16p 11.80p 1979416
14/10/2020 9.90p 11.49p 9.90p 11.30p 1582071
13/10/2020 9.15p 10.00p 9.02p 9.90p 696439
12/10/2020 8.83p 9.25p 8.75p 9.25p 536956
09/10/2020 8.78p 9.00p 8.65p 8.83p 387937
08/10/2020 8.30p 8.95p 8.25p 8.78p 594083
07/10/2020 8.20p 8.40p 8.20p 8.23p 178367
06/10/2020 8.10p 8.40p 8.10p 8.20p 140400
05/10/2020 8.05p 8.20p 7.95p 8.10p 62093
02/10/2020 7.73p 8.05p 7.55p 8.05p 701951
01/10/2020 7.65p 7.68p 7.60p 7.65p 22687
30/09/2020 7.65p 7.95p 7.60p 7.65p 137962
29/09/2020 7.65p 7.65p 7.65p 7.65p 0
28/09/2020 7.60p 7.70p 7.52p 7.65p 76167
25/09/2020 7.60p 7.60p 7.55p 7.60p 66519
24/09/2020 7.60p 7.60p 7.60p 7.60p 0
23/09/2020 7.55p 7.70p 7.55p 7.60p 199636
22/09/2020 7.60p 7.70p 7.53p 7.55p 116194
21/09/2020 7.70p 7.70p 7.53p 7.60p 100200
18/09/2020 7.65p 7.70p 7.60p 7.70p 83055
17/09/2020 7.60p 7.70p 7.60p 7.65p 140000
16/09/2020 7.90p 7.90p 7.60p 7.60p 288405
15/09/2020 8.15p 8.15p 7.80p 7.90p 129334
14/09/2020 8.25p 8.25p 8.10p 8.15p 53142
11/09/2020 8.25p 8.40p 8.10p 8.25p 301008
10/09/2020 8.15p 8.20p 8.10p 8.15p 314690
09/09/2020 8.10p 8.40p 8.10p 8.15p 468819
08/09/2020 8.03p 8.10p 7.85p 8.10p 61308
07/09/2020 8.03p 8.03p 8.03p 8.03p 0
04/09/2020 8.03p 8.05p 7.85p 8.03p 163773
03/09/2020 8.03p 8.05p 7.85p 8.03p 175236
02/09/2020 8.00p 8.05p 7.85p 8.03p 153360
01/09/2020 8.00p 8.20p 8.00p 8.00p 94780
31/08/2020 7.95p 8.12p 7.70p 8.00p 31099
28/08/2020 7.95p 8.12p 7.70p 8.00p 31099
27/08/2020 7.80p 7.95p 7.60p 7.95p 17052
26/08/2020 7.88p 8.05p 7.55p 7.80p 130004
25/08/2020 7.88p 7.90p 7.85p 7.88p 35012
24/08/2020 7.88p 7.88p 7.65p 7.88p 20000
21/08/2020 7.75p 7.88p 7.75p 7.88p 0
20/08/2020 7.70p 7.75p 7.50p 7.75p 2374
19/08/2020 8.00p 8.00p 7.70p 7.70p 94494
18/08/2020 8.00p 8.00p 7.80p 8.00p 2310
17/08/2020 8.00p 8.10p 7.81p 8.00p 26084
14/08/2020 8.00p 8.10p 8.00p 8.00p 116018
13/08/2020 8.00p 8.15p 8.00p 8.00p 120000
12/08/2020 8.00p 8.20p 7.80p 8.00p 145848
11/08/2020 8.13p 8.13p 7.82p 8.00p 136069
10/08/2020 8.13p 8.19p 8.01p 8.13p 144762
07/08/2020 8.15p 8.21p 8.01p 8.13p 203068
06/08/2020 8.15p 8.24p 8.01p 8.15p 38752
05/08/2020 8.00p 8.30p 8.00p 8.15p 95000
04/08/2020 8.15p 8.15p 7.81p 7.90p 80000
03/08/2020 8.55p 8.55p 8.10p 8.15p 51171
31/07/2020 8.55p 8.58p 8.55p 8.55p 3498
30/07/2020 8.63p 8.64p 8.45p 8.55p 69901
29/07/2020 8.58p 8.63p 8.40p 8.63p 18210
28/07/2020 8.43p 8.90p 8.25p 8.58p 563081
27/07/2020 8.43p 8.56p 8.40p 8.43p 51519
24/07/2020 8.38p 8.56p 8.26p 8.43p 55000
23/07/2020 8.30p 8.38p 8.30p 8.38p 0
22/07/2020 8.50p 8.50p 8.20p 8.30p 67154
21/07/2020 8.50p 8.50p 8.40p 8.50p 26955
20/07/2020 8.50p 8.56p 8.42p 8.50p 21390
17/07/2020 8.45p 8.50p 8.40p 8.50p 22222
16/07/2020 8.45p 8.54p 8.45p 8.45p 17458
15/07/2020 8.45p 8.51p 8.45p 8.45p 7272
14/07/2020 8.33p 8.60p 8.20p 8.45p 122848
13/07/2020 8.33p 8.44p 8.33p 8.33p 23831
10/07/2020 8.33p 8.33p 8.33p 8.33p 0
09/07/2020 8.33p 8.45p 8.15p 8.33p 35800
08/07/2020 8.33p 8.33p 8.18p 8.33p 150000
07/07/2020 8.30p 8.33p 8.18p 8.33p 14672
06/07/2020 8.15p 8.50p 8.15p 8.30p 110130
03/07/2020 8.10p 8.10p 8.00p 8.10p 139483
02/07/2020 8.10p 8.20p 8.00p 8.10p 13214
01/07/2020 8.10p 8.10p 8.04p 8.10p 3024
30/06/2020 8.10p 8.10p 8.04p 8.10p 1095
29/06/2020 8.10p 8.10p 8.00p 8.10p 27949
26/06/2020 8.15p 8.15p 8.00p 8.10p 80940
25/06/2020 8.40p 8.40p 7.80p 8.15p 190759
24/06/2020 8.45p 8.50p 8.30p 8.40p 123466
23/06/2020 8.55p 8.55p 8.30p 8.45p 127528
22/06/2020 8.63p 8.80p 8.40p 8.55p 106203
19/06/2020 8.63p 8.80p 8.45p 8.63p 13856
18/06/2020 8.63p 8.63p 8.45p 8.63p 15535
17/06/2020 8.60p 8.63p 8.58p 8.63p 0
16/06/2020 8.63p 8.66p 8.40p 8.58p 52457
15/06/2020 8.63p 8.63p 8.45p 8.63p 1969
12/06/2020 8.63p 8.80p 8.45p 8.63p 28941
11/06/2020 8.90p 9.00p 8.50p 8.63p 443550
10/06/2020 9.00p 9.20p 8.85p 8.90p 205555
09/06/2020 9.23p 9.23p 8.60p 8.93p 235786
08/06/2020 9.30p 9.40p 9.00p 9.23p 194908
05/06/2020 9.48p 9.50p 9.00p 9.30p 264840
04/06/2020 9.18p 9.58p 9.10p 9.48p 635495
03/06/2020 8.45p 9.30p 8.45p 9.18p 319907
02/06/2020 8.18p 8.60p 8.18p 8.45p 176284
01/06/2020 8.05p 8.25p 8.00p 8.18p 109667
29/05/2020 7.75p 8.10p 7.70p 8.05p 360913
28/05/2020 7.28p 7.70p 7.20p 7.63p 278136
27/05/2020 6.90p 7.50p 6.80p 7.28p 180195
26/05/2020 6.80p 7.00p 6.80p 6.90p 229129
25/05/2020 6.80p 7.00p 6.60p 6.80p 266256
22/05/2020 6.80p 7.00p 6.60p 6.80p 266256
21/05/2020 6.60p 7.00p 6.53p 6.85p 335839
20/05/2020 6.53p 6.70p 6.53p 6.60p 132724
19/05/2020 6.53p 6.68p 6.53p 6.53p 35343
18/05/2020 6.35p 6.70p 6.20p 6.53p 146459
15/05/2020 6.25p 6.28p 6.20p 6.25p 30517
14/05/2020 6.63p 6.63p 6.10p 6.25p 631739
13/05/2020 6.65p 6.71p 6.50p 6.63p 58239
12/05/2020 6.65p 6.72p 6.55p 6.65p 37876
11/05/2020 6.75p 6.75p 6.55p 6.70p 318562
08/05/2020 6.38p 6.75p 6.38p 6.68p 548506
07/05/2020 6.38p 6.75p 6.38p 6.68p 548506
06/05/2020 6.35p 6.40p 6.35p 6.38p 36790
05/05/2020 6.35p 6.40p 6.30p 6.35p 232033
04/05/2020 6.45p 6.45p 6.30p 6.35p 92148
01/05/2020 6.45p 6.75p 6.40p 6.50p 532615
30/04/2020 6.15p 6.50p 6.00p 6.45p 580273
29/04/2020 6.03p 6.30p 5.84p 6.15p 340467
28/04/2020 6.03p 6.07p 5.80p 6.03p 243260
27/04/2020 6.03p 6.08p 5.30p 6.03p 248259
24/04/2020 6.15p 6.19p 5.84p 6.03p 175715
23/04/2020 6.33p 6.33p 6.00p 6.15p 246717
22/04/2020 6.33p 6.40p 6.20p 6.33p 41201
21/04/2020 6.55p 6.55p 6.25p 6.33p 84457
20/04/2020 6.80p 6.80p 6.25p 6.75p 149253
17/04/2020 6.80p 6.84p 6.70p 6.80p 175775
16/04/2020 6.75p 6.80p 6.61p 6.80p 35000
15/04/2020 7.15p 7.15p 6.60p 6.75p 321178
14/04/2020 7.15p 7.40p 7.10p 7.15p 735140
13/04/2020 6.65p 7.20p 6.65p 7.15p 540326
10/04/2020 6.65p 7.20p 6.65p 7.15p 540326
09/04/2020 6.65p 7.20p 6.65p 7.15p 540326
08/04/2020 6.60p 6.75p 6.52p 6.65p 342881
07/04/2020 6.50p 6.70p 6.50p 6.50p 339100
06/04/2020 6.20p 6.25p 5.90p 6.20p 283371
03/04/2020 6.15p 6.25p 6.04p 6.20p 402483
02/04/2020 5.88p 6.13p 5.85p 6.10p 274982
01/04/2020 5.60p 6.00p 5.60p 5.88p 511167
31/03/2020 5.65p 5.70p 5.42p 5.60p 228273
30/03/2020 6.05p 6.08p 5.50p 5.65p 587118
27/03/2020 6.75p 6.76p 6.00p 6.05p 920015
26/03/2020 7.20p 7.22p 6.70p 6.85p 2099055
25/03/2020 7.33p 7.60p 7.20p 7.45p 155952
24/03/2020 6.70p 7.50p 6.70p 7.30p 472475
23/03/2020 6.10p 6.60p 6.00p 6.30p 307224
20/03/2020 5.25p 6.15p 5.25p 6.15p 503234
19/03/2020 5.86p 5.92p 4.90p 5.20p 1905228
18/03/2020 6.70p 6.70p 5.86p 5.86p 462044
17/03/2020 6.85p 7.00p 6.70p 6.80p 55178
16/03/2020 7.05p 7.09p 6.50p 6.80p 286598
13/03/2020 7.25p 7.29p 7.00p 7.04p 721956
12/03/2020 8.85p 8.85p 7.25p 7.25p 1036859
11/03/2020 9.32p 9.32p 8.50p 8.87p 268563
10/03/2020 9.22p 9.40p 9.17p 9.32p 362764
09/03/2020 10.63p 10.69p 8.80p 9.22p 1248766
06/03/2020 11.13p 11.13p 11.00p 11.13p 14144
05/03/2020 11.30p 11.30p 11.00p 11.13p 352285
04/03/2020 11.30p 11.30p 11.10p 11.30p 100000
03/03/2020 11.30p 11.35p 11.11p 11.30p 6214
02/03/2020 11.25p 11.39p 11.13p 11.30p 82590
28/02/2020 12.15p 12.15p 11.00p 11.25p 679303
27/02/2020 11.90p 12.35p 11.85p 12.15p 499013
26/02/2020 12.33p 12.33p 11.80p 11.90p 418090
25/02/2020 12.38p 12.38p 12.20p 12.33p 143904
24/02/2020 12.50p 12.50p 12.25p 12.38p 462338
21/02/2020 12.48p 12.75p 12.22p 12.50p 670007

*Close Price adjusted for both dividends and splits