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
01/01/2020 11.75p 12.00p 11.55p 11.88p 111280
31/12/2019 11.75p 12.00p 11.55p 11.88p 111280
30/12/2019 11.75p 12.00p 11.55p 11.75p 65749
27/12/2019 11.50p 11.82p 11.50p 11.75p 570095
26/12/2019 11.38p 11.45p 11.26p 11.38p 79818
25/12/2019 11.38p 11.45p 11.26p 11.38p 79818
24/12/2019 11.38p 11.45p 11.26p 11.38p 79818
23/12/2019 11.55p 11.65p 11.35p 11.35p 24876
20/12/2019 11.55p 11.55p 11.50p 11.55p 44992
19/12/2019 11.70p 11.70p 11.50p 11.55p 35118
18/12/2019 11.85p 11.85p 11.61p 11.70p 108190
17/12/2019 11.80p 12.00p 11.72p 11.85p 233831
16/12/2019 11.63p 11.80p 11.63p 11.80p 80000
13/12/2019 11.38p 11.63p 11.27p 11.63p 90744
12/12/2019 11.65p 11.75p 11.02p 11.38p 423439
11/12/2019 11.63p 11.75p 11.63p 11.65p 259982
10/12/2019 11.60p 12.00p 11.60p 11.63p 438994
09/12/2019 12.48p 12.48p 11.40p 11.40p 532427
06/12/2019 12.33p 12.60p 12.20p 12.48p 400800
05/12/2019 12.23p 12.40p 12.10p 12.33p 265394
04/12/2019 12.23p 12.23p 12.00p 12.23p 172111
03/12/2019 12.28p 12.35p 12.06p 12.23p 117801
02/12/2019 12.35p 12.40p 12.10p 12.28p 108474
29/11/2019 12.40p 12.44p 12.35p 12.35p 7903
28/11/2019 12.58p 12.58p 12.25p 12.40p 129129
27/11/2019 12.58p 12.66p 12.40p 12.58p 89191
26/11/2019 12.93p 12.93p 12.45p 12.45p 231145
25/11/2019 13.25p 13.25p 12.80p 12.93p 476884
22/11/2019 13.25p 13.38p 13.00p 13.25p 150410
21/11/2019 13.10p 13.25p 12.80p 13.25p 467050
20/11/2019 12.40p 13.75p 12.40p 13.10p 1473920
19/11/2019 12.40p 12.50p 12.40p 12.40p 86938
18/11/2019 12.40p 12.48p 12.31p 12.40p 168296
15/11/2019 12.30p 12.40p 12.13p 12.40p 53232
14/11/2019 12.38p 12.38p 12.00p 12.30p 191485
13/11/2019 12.73p 12.73p 12.10p 12.33p 312624
12/11/2019 12.83p 12.99p 12.50p 12.73p 373211
11/11/2019 12.63p 13.09p 12.63p 12.83p 933286
08/11/2019 12.40p 13.00p 12.37p 12.63p 226225
07/11/2019 12.10p 12.50p 12.10p 12.40p 338474
06/11/2019 11.70p 12.19p 11.70p 12.10p 451962
05/11/2019 11.70p 11.91p 11.01p 11.78p 2378787
04/11/2019 11.95p 11.95p 11.55p 11.70p 508712
01/11/2019 12.30p 12.49p 11.90p 11.95p 512007
31/10/2019 12.33p 12.33p 12.11p 12.28p 41000
30/10/2019 12.30p 12.45p 12.10p 12.33p 79243
29/10/2019 12.30p 12.41p 12.10p 12.30p 446255
28/10/2019 12.30p 12.49p 12.10p 12.30p 128881
25/10/2019 12.25p 12.50p 12.15p 12.30p 275720
24/10/2019 12.13p 12.20p 12.13p 12.13p 414153
23/10/2019 12.13p 12.19p 12.03p 12.13p 45032
22/10/2019 12.13p 12.13p 12.05p 12.13p 1313
21/10/2019 12.83p 12.85p 12.00p 12.13p 364659
18/10/2019 12.83p 12.83p 12.77p 12.83p 55910
17/10/2019 12.85p 12.87p 12.75p 12.83p 3615390
16/10/2019 13.20p 13.28p 12.80p 12.85p 93114
15/10/2019 13.35p 13.50p 13.20p 13.35p 635764
14/10/2019 13.20p 13.50p 13.05p 13.35p 286953
11/10/2019 13.38p 13.38p 13.05p 13.20p 266500
10/10/2019 13.53p 13.53p 13.25p 13.38p 197678
09/10/2019 12.80p 13.71p 12.80p 13.50p 1086484
08/10/2019 12.80p 12.82p 12.60p 12.80p 112597
07/10/2019 12.75p 12.80p 12.51p 12.80p 28110
04/10/2019 12.65p 12.70p 12.65p 12.65p 96703
03/10/2019 12.40p 12.50p 12.35p 12.40p 86711
02/10/2019 12.65p 12.72p 12.36p 12.40p 285319
01/10/2019 12.43p 12.65p 12.31p 12.65p 173147
30/09/2019 12.63p 12.65p 12.43p 12.43p 38604
27/09/2019 12.63p 12.69p 12.51p 12.63p 64401
26/09/2019 12.63p 12.69p 12.50p 12.65p 99056
25/09/2019 12.80p 12.80p 12.50p 12.70p 398641
24/09/2019 13.00p 13.00p 12.65p 12.80p 346926
23/09/2019 13.12p 13.12p 12.88p 13.05p 372184
20/09/2019 13.12p 13.12p 13.00p 13.12p 83193
19/09/2019 13.12p 13.12p 13.09p 13.12p 10000
18/09/2019 13.12p 13.12p 13.00p 13.12p 461127
17/09/2019 13.12p 13.17p 13.00p 13.12p 207402
16/09/2019 13.12p 13.20p 13.00p 13.20p 356219
13/09/2019 13.12p 13.12p 13.00p 13.12p 515367
12/09/2019 13.12p 13.13p 13.12p 13.12p 20400
11/09/2019 13.12p 13.19p 13.00p 13.12p 199442
10/09/2019 13.12p 13.25p 13.00p 13.12p 818217
09/09/2019 13.30p 13.35p 13.00p 13.12p 200854
06/09/2019 13.25p 13.39p 12.30p 13.25p 111430
05/09/2019 13.63p 13.75p 13.00p 13.25p 363513
04/09/2019 13.63p 13.70p 13.63p 13.63p 7262
03/09/2019 13.50p 13.70p 13.25p 13.63p 144500
02/09/2019 13.80p 13.80p 13.50p 13.50p 96700
30/08/2019 13.80p 13.80p 13.60p 13.80p 165565
29/08/2019 13.80p 13.80p 13.62p 13.80p 58401
28/08/2019 13.75p 13.80p 13.60p 13.80p 89925
27/08/2019 13.75p 13.85p 13.50p 13.75p 30458
23/08/2019 13.75p 14.00p 13.51p 13.75p 238383
22/08/2019 13.12p 14.00p 13.00p 13.75p 1519109
21/08/2019 13.63p 13.63p 13.01p 13.12p 274519
20/08/2019 13.63p 13.75p 13.51p 13.75p 123581
19/08/2019 13.63p 13.65p 13.51p 13.65p 65995
16/08/2019 13.63p 13.63p 13.50p 13.63p 19309
15/08/2019 13.75p 13.75p 13.50p 13.75p 198040
14/08/2019 13.75p 13.75p 13.75p 13.75p 0
13/08/2019 13.75p 13.75p 13.63p 13.75p 1523
12/08/2019 13.63p 13.75p 13.55p 13.75p 257237
09/08/2019 13.63p 13.75p 13.50p 13.75p 412239
08/08/2019 13.75p 13.75p 13.50p 13.63p 119036
07/08/2019 13.75p 13.75p 13.56p 13.63p 129071
06/08/2019 14.35p 14.43p 13.75p 13.75p 585923
05/08/2019 14.25p 14.25p 14.00p 14.25p 1631101
02/08/2019 14.25p 14.40p 14.00p 14.25p 284512
01/08/2019 13.43p 14.64p 13.43p 14.13p 1516869
31/07/2019 13.38p 13.50p 13.28p 13.43p 136294
30/07/2019 13.38p 13.39p 13.25p 13.38p 134201
29/07/2019 12.88p 13.50p 12.88p 13.38p 211360
26/07/2019 12.88p 13.00p 12.88p 12.88p 14750
25/07/2019 12.88p 13.03p 12.88p 12.88p 75024
24/07/2019 12.75p 12.94p 12.50p 12.88p 178976
23/07/2019 12.95p 12.95p 12.63p 12.75p 149566
22/07/2019 12.95p 12.95p 12.90p 12.95p 43447
19/07/2019 12.98p 12.98p 12.85p 12.95p 145467
18/07/2019 13.12p 13.12p 12.85p 12.98p 208214
17/07/2019 13.12p 13.20p 13.00p 13.12p 100257
16/07/2019 13.12p 13.12p 13.00p 13.12p 167719
15/07/2019 13.10p 13.12p 13.00p 13.12p 245192
12/07/2019 13.08p 13.15p 13.05p 13.10p 237641
11/07/2019 13.10p 13.10p 13.05p 13.08p 38293
10/07/2019 13.08p 13.08p 13.08p 13.08p 0
09/07/2019 13.10p 13.10p 13.05p 13.08p 11217
08/07/2019 13.10p 13.10p 13.03p 13.10p 297000
05/07/2019 13.00p 13.10p 13.00p 13.10p 229397
04/07/2019 13.08p 13.09p 12.96p 13.00p 41983
03/07/2019 12.95p 12.96p 12.94p 12.95p 101506
02/07/2019 12.95p 13.10p 12.94p 13.10p 450333
01/07/2019 13.05p 13.09p 12.92p 12.95p 267151
28/06/2019 13.05p 13.09p 13.05p 13.05p 59865
27/06/2019 13.12p 13.25p 12.84p 13.05p 326934
26/06/2019 13.25p 13.25p 13.00p 13.12p 75560
25/06/2019 13.38p 13.50p 13.05p 13.25p 266784
24/06/2019 13.65p 13.65p 13.28p 13.38p 182528
21/06/2019 13.65p 13.65p 13.38p 13.65p 124587
20/06/2019 13.65p 13.80p 13.50p 13.65p 170486
19/06/2019 13.65p 13.80p 13.50p 13.65p 346509
18/06/2019 14.13p 14.13p 13.55p 13.65p 740670
17/06/2019 14.13p 14.25p 14.02p 14.13p 66171
14/06/2019 14.13p 14.13p 14.02p 14.13p 30103
13/06/2019 14.13p 14.13p 14.02p 14.13p 13138
12/06/2019 14.13p 14.25p 14.02p 14.13p 366968
11/06/2019 14.13p 14.25p 14.00p 14.13p 642241
10/06/2019 14.13p 14.25p 14.00p 14.13p 56904
07/06/2019 14.13p 14.13p 14.00p 14.13p 40564
06/06/2019 14.13p 14.17p 14.00p 14.13p 170792
05/06/2019 14.13p 14.17p 14.02p 14.13p 192706
04/06/2019 14.13p 14.25p 14.00p 14.13p 157079
03/06/2019 14.13p 14.25p 14.01p 14.13p 186795
31/05/2019 14.13p 14.20p 14.03p 14.13p 831442
30/05/2019 14.13p 14.25p 14.05p 14.13p 536355
29/05/2019 14.13p 14.15p 14.00p 14.13p 178874
28/05/2019 14.13p 14.25p 14.00p 14.00p 230335
24/05/2019 14.13p 14.25p 14.00p 14.13p 210651
23/05/2019 14.13p 14.25p 14.03p 14.13p 2329489
22/05/2019 14.25p 14.50p 14.00p 14.13p 1311769
21/05/2019 14.25p 14.50p 14.00p 14.25p 814790
20/05/2019 14.38p 14.50p 14.00p 14.25p 2011390
17/05/2019 15.13p 15.14p 14.05p 14.38p 807380
16/05/2019 15.95p 16.15p 15.95p 16.00p 45101
15/05/2019 15.80p 16.00p 15.62p 15.95p 51284
14/05/2019 16.75p 16.75p 15.70p 15.80p 238924
13/05/2019 16.78p 17.00p 16.53p 16.75p 231348
10/05/2019 16.78p 16.95p 16.60p 16.78p 333529
09/05/2019 16.78p 17.15p 16.60p 16.78p 157926
08/05/2019 17.25p 17.25p 16.55p 16.78p 275971
07/05/2019 17.20p 17.50p 17.20p 17.25p 50709
03/05/2019 16.08p 17.45p 16.08p 17.20p 956441
02/05/2019 16.08p 16.13p 15.88p 16.08p 47300
01/05/2019 16.05p 16.11p 15.84p 16.08p 173701
30/04/2019 16.25p 16.40p 15.83p 16.00p 197430
29/04/2019 16.37p 16.37p 16.05p 16.20p 169453
26/04/2019 16.25p 16.50p 16.00p 16.37p 281862
25/04/2019 16.25p 16.25p 16.03p 16.25p 262142
24/04/2019 15.75p 16.50p 15.75p 16.25p 382469
23/04/2019 16.75p 17.00p 15.43p 15.43p 275199
18/04/2019 17.25p 17.30p 16.55p 16.75p 165000
17/04/2019 17.25p 17.45p 17.00p 17.25p 323143
16/04/2019 17.33p 17.56p 17.15p 17.43p 79382
15/04/2019 17.78p 17.91p 17.28p 17.28p 951025
12/04/2019 18.00p 18.15p 17.78p 17.78p 60000
11/04/2019 18.13p 18.40p 17.78p 18.00p 45097
10/04/2019 17.43p 18.48p 17.05p 17.05p 317810
09/04/2019 17.93p 18.25p 17.43p 17.43p 118116
08/04/2019 18.00p 18.34p 17.50p 17.93p 172758
05/04/2019 17.83p 18.50p 17.64p 18.00p 89263
04/04/2019 17.80p 18.10p 17.34p 17.83p 22123
03/04/2019 17.00p 17.90p 16.70p 17.80p 397584
02/04/2019 17.10p 17.50p 16.70p 17.00p 132194
01/04/2019 17.05p 17.10p 17.05p 17.10p 0
29/03/2019 17.25p 17.39p 16.77p 17.05p 129649
28/03/2019 17.25p 17.50p 17.10p 17.25p 72525
27/03/2019 17.00p 17.35p 17.00p 17.25p 71024
26/03/2019 17.00p 17.50p 16.65p 17.00p 90242
25/03/2019 17.00p 17.50p 16.62p 17.00p 114526
22/03/2019 17.03p 17.50p 16.60p 17.00p 175175
21/03/2019 17.05p 17.50p 16.65p 17.03p 135372

*Close Price adjusted for both dividends and splits