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
05/05/2017 24.50p 28.90p 24.00p 26.50p 2333911
04/05/2017 24.75p 25.00p 24.28p 24.75p 232613
03/05/2017 24.50p 25.44p 24.00p 24.75p 574501
02/05/2017 24.00p 25.50p 22.95p 24.75p 968388
28/04/2017 22.62p 24.35p 22.40p 23.75p 532894
27/04/2017 22.38p 22.98p 21.94p 22.62p 374765
26/04/2017 22.50p 23.00p 21.98p 22.50p 674058
25/04/2017 22.75p 23.70p 22.00p 22.75p 526309
24/04/2017 22.50p 22.98p 22.50p 22.75p 446237
21/04/2017 22.75p 23.00p 22.25p 23.00p 241263
20/04/2017 22.38p 23.00p 22.20p 22.75p 284626
19/04/2017 22.75p 23.20p 22.38p 22.38p 733301
18/04/2017 23.25p 23.75p 22.50p 23.00p 745630
13/04/2017 22.00p 23.50p 21.58p 23.25p 1084545
12/04/2017 23.75p 24.50p 22.00p 22.13p 658823
11/04/2017 25.75p 25.99p 23.60p 23.75p 449312
10/04/2017 25.87p 26.50p 25.00p 25.50p 268195
07/04/2017 26.50p 26.65p 25.25p 26.00p 747130
06/04/2017 26.50p 27.35p 25.50p 27.00p 697662
05/04/2017 27.00p 27.50p 25.50p 27.00p 385654
04/04/2017 27.25p 27.50p 26.50p 27.00p 1292390
03/04/2017 25.75p 27.13p 23.50p 26.75p 986151
31/03/2017 24.00p 26.35p 24.00p 25.75p 857554
30/03/2017 23.75p 24.40p 23.50p 24.00p 1502134
29/03/2017 24.25p 24.50p 23.55p 23.75p 837109
28/03/2017 23.25p 24.95p 22.72p 24.50p 548763
27/03/2017 24.88p 25.21p 22.75p 23.50p 853778
24/03/2017 23.50p 25.00p 22.50p 24.88p 598794
23/03/2017 24.50p 24.50p 22.06p 23.50p 1292898
22/03/2017 23.75p 25.95p 23.20p 24.50p 1857183
21/03/2017 27.00p 29.93p 22.60p 23.25p 4353400
20/03/2017 21.25p 28.20p 21.08p 26.00p 7234128
17/03/2017 17.50p 20.00p 17.50p 19.75p 1395665
16/03/2017 16.25p 17.85p 16.05p 17.50p 2069261
15/03/2017 17.00p 17.35p 15.50p 16.00p 611092
14/03/2017 16.63p 17.40p 16.30p 17.00p 833806
13/03/2017 15.88p 17.75p 15.65p 16.37p 2258019
10/03/2017 14.00p 15.50p 13.81p 15.25p 715350
09/03/2017 14.25p 14.45p 13.81p 14.00p 250615
08/03/2017 14.25p 14.25p 13.50p 13.75p 747552
07/03/2017 14.38p 14.65p 14.00p 14.25p 203092
06/03/2017 14.38p 14.74p 14.17p 14.38p 628997
03/03/2017 14.25p 14.74p 14.00p 14.38p 563068
02/03/2017 14.13p 14.35p 13.76p 14.25p 1377849
01/03/2017 14.62p 14.88p 13.65p 14.13p 914452
28/02/2017 14.50p 16.60p 14.29p 14.62p 3443568
27/02/2017 14.13p 15.00p 14.00p 14.50p 1061546
24/02/2017 13.88p 13.90p 12.94p 13.50p 1196000
23/02/2017 13.88p 14.50p 12.75p 13.88p 6427249
22/02/2017 15.25p 15.50p 13.50p 14.38p 3191899
21/02/2017 14.88p 18.40p 14.50p 15.13p 8002122
20/02/2017 14.75p 15.38p 13.15p 15.00p 5155470
17/02/2017 11.63p 17.50p 11.55p 15.50p 16074411
16/02/2017 8.50p 11.89p 8.27p 11.38p 11462722
15/02/2017 5.88p 8.75p 5.75p 8.50p 12018904
14/02/2017 5.38p 5.38p 5.25p 5.25p 393965
13/02/2017 5.50p 5.50p 5.25p 5.38p 514957
10/02/2017 5.50p 5.50p 5.25p 5.50p 127180
09/02/2017 5.75p 5.75p 5.50p 5.50p 467269
08/02/2017 5.88p 5.90p 5.68p 5.75p 1100000
07/02/2017 5.88p 5.98p 5.65p 5.88p 149767
06/02/2017 5.88p 5.98p 5.65p 5.88p 269307
03/02/2017 5.88p 5.99p 5.65p 5.88p 167373
02/02/2017 5.75p 6.18p 5.60p 5.88p 127816
01/02/2017 5.75p 5.88p 5.65p 5.75p 25827
31/01/2017 5.75p 5.75p 5.75p 5.75p 0
30/01/2017 5.75p 6.00p 5.60p 5.75p 197241
27/01/2017 5.75p 5.85p 5.60p 5.75p 62649
26/01/2017 5.75p 5.90p 5.51p 5.75p 614146
25/01/2017 5.75p 5.90p 5.65p 5.75p 56907
24/01/2017 5.75p 5.80p 5.65p 5.75p 36222
23/01/2017 5.63p 5.95p 5.60p 5.75p 344173
20/01/2017 5.63p 5.73p 5.56p 5.63p 281071
19/01/2017 5.88p 5.95p 5.63p 5.63p 517425
18/01/2017 5.88p 5.90p 5.75p 5.88p 400438
17/01/2017 5.88p 5.88p 5.70p 5.88p 60000
16/01/2017 5.88p 6.35p 5.80p 5.88p 325070
13/01/2017 5.75p 5.95p 5.75p 5.88p 537648
12/01/2017 6.00p 6.00p 5.50p 5.75p 627017
11/01/2017 6.13p 6.13p 5.76p 6.00p 225958
10/01/2017 6.25p 6.47p 5.94p 6.13p 639067
09/01/2017 5.88p 6.41p 5.85p 6.25p 1428139
06/01/2017 5.63p 5.95p 5.45p 5.75p 174674
05/01/2017 5.63p 5.85p 5.40p 5.63p 17000
04/01/2017 5.38p 5.63p 5.13p 5.63p 537043
03/01/2017 5.25p 5.38p 5.25p 5.38p 518630
30/12/2016 5.00p 5.25p 5.00p 5.25p 60906
29/12/2016 4.88p 4.92p 4.88p 4.88p 47318
28/12/2016 4.88p 4.88p 4.86p 4.88p 71500
23/12/2016 4.88p 4.98p 4.88p 4.88p 4223
22/12/2016 5.00p 5.00p 4.75p 4.88p 249262
21/12/2016 5.13p 5.15p 4.80p 5.00p 179283
20/12/2016 5.13p 5.13p 5.00p 5.13p 211053
19/12/2016 5.13p 5.20p 5.00p 5.13p 469496
16/12/2016 5.13p 5.20p 5.00p 5.13p 194760
15/12/2016 5.13p 5.18p 5.05p 5.13p 114959
14/12/2016 5.13p 5.20p 5.13p 5.13p 240
13/12/2016 5.13p 5.23p 5.00p 5.13p 164259
12/12/2016 5.00p 5.25p 5.00p 5.13p 331226
09/12/2016 4.63p 5.00p 4.50p 5.00p 53215
08/12/2016 4.63p 4.63p 4.50p 4.63p 112286
07/12/2016 4.63p 4.65p 4.50p 4.63p 56050
06/12/2016 4.63p 4.70p 4.63p 4.63p 42426
05/12/2016 4.88p 4.88p 4.50p 4.63p 514139
02/12/2016 4.88p 4.88p 4.75p 4.88p 80000
01/12/2016 4.88p 4.88p 4.75p 4.88p 54648
30/11/2016 4.88p 5.00p 4.75p 4.88p 399782
29/11/2016 4.88p 4.93p 4.78p 4.88p 179300
28/11/2016 4.88p 4.94p 4.77p 4.88p 228708
25/11/2016 4.88p 4.95p 4.75p 4.88p 49703
24/11/2016 4.88p 4.88p 4.75p 4.88p 38634
23/11/2016 4.88p 4.90p 4.75p 4.88p 160075
22/11/2016 5.00p 5.00p 4.77p 4.88p 201833
21/11/2016 5.00p 5.25p 4.77p 5.00p 598355
18/11/2016 5.00p 5.00p 5.00p 5.00p 0
17/11/2016 5.00p 5.20p 5.00p 5.00p 22663
16/11/2016 4.88p 5.00p 4.80p 5.00p 189406
15/11/2016 4.88p 4.95p 4.88p 4.88p 437305
14/11/2016 4.88p 4.95p 4.75p 4.88p 167376
11/11/2016 4.88p 4.88p 4.80p 4.88p 62000
10/11/2016 4.88p 5.00p 4.80p 4.88p 679107
09/11/2016 4.88p 4.90p 4.75p 4.88p 551234
08/11/2016 4.88p 4.90p 4.82p 4.88p 485145
07/11/2016 5.00p 5.00p 4.80p 4.88p 754515
04/11/2016 5.13p 5.15p 4.75p 5.00p 602442
03/11/2016 5.13p 5.13p 4.80p 5.13p 1085000
02/11/2016 5.13p 5.15p 4.88p 5.13p 1066000
01/11/2016 5.25p 5.25p 4.63p 5.13p 2030415
31/10/2016 5.25p 5.25p 5.03p 5.25p 151756
28/10/2016 5.25p 5.35p 5.25p 5.25p 15757
27/10/2016 5.25p 5.50p 5.00p 5.25p 3221115
26/10/2016 5.38p 5.38p 5.00p 5.25p 796641
25/10/2016 5.50p 5.60p 5.15p 5.38p 441059
24/10/2016 5.50p 5.75p 5.45p 5.50p 284289
21/10/2016 5.50p 5.73p 5.40p 5.50p 151788
20/10/2016 5.25p 5.75p 5.20p 5.50p 386374
19/10/2016 5.00p 5.63p 5.00p 5.25p 1162946
18/10/2016 5.38p 5.38p 4.84p 5.00p 656017
17/10/2016 5.38p 5.70p 5.25p 5.38p 1121643
14/10/2016 5.13p 5.65p 5.13p 5.38p 1363412
13/10/2016 4.50p 5.20p 4.13p 5.13p 2304763
12/10/2016 4.38p 4.70p 4.05p 4.25p 1731969
11/10/2016 4.13p 4.13p 4.00p 4.13p 114450
10/10/2016 4.25p 4.28p 3.85p 4.13p 371175
07/10/2016 4.25p 4.35p 4.07p 4.25p 327517
06/10/2016 4.25p 4.38p 4.07p 4.25p 286291
05/10/2016 4.50p 4.50p 4.25p 4.25p 178785
04/10/2016 4.50p 4.50p 4.28p 4.50p 173032
03/10/2016 4.50p 4.75p 4.28p 4.50p 212302
30/09/2016 4.50p 4.50p 4.25p 4.50p 529766
29/09/2016 4.75p 4.81p 4.25p 4.50p 883858
28/09/2016 4.25p 4.25p 4.22p 4.25p 215000
27/09/2016 4.25p 4.25p 4.23p 4.25p 173922
26/09/2016 4.25p 4.50p 4.10p 4.25p 422778
23/09/2016 4.25p 4.85p 4.05p 4.25p 571541
22/09/2016 4.50p 4.50p 4.05p 4.25p 1044780
21/09/2016 4.50p 4.58p 4.30p 4.50p 543104
20/09/2016 4.38p 4.63p 4.25p 4.63p 1981668
19/09/2016 4.25p 4.50p 4.25p 4.38p 917592
16/09/2016 4.13p 4.30p 3.75p 4.25p 2856106
15/09/2016 4.75p 4.75p 3.50p 4.13p 11670683
14/09/2016 5.63p 5.75p 4.60p 4.75p 4760776
13/09/2016 5.50p 5.60p 5.37p 5.50p 357966
12/09/2016 5.50p 5.70p 5.33p 5.50p 1682022
09/09/2016 5.50p 5.69p 5.38p 5.50p 404802
08/09/2016 5.50p 5.75p 5.38p 5.50p 1066515
07/09/2016 5.63p 5.70p 5.38p 5.50p 714730
06/09/2016 5.38p 5.65p 5.33p 5.63p 1150513
05/09/2016 5.50p 5.70p 5.13p 5.38p 672075
02/09/2016 5.75p 5.80p 5.30p 5.50p 1868383
01/09/2016 5.88p 5.95p 5.57p 5.75p 901022
31/08/2016 5.75p 5.97p 5.71p 5.88p 760868
30/08/2016 6.25p 6.25p 5.65p 5.75p 1360709
26/08/2016 6.38p 6.38p 5.80p 6.25p 1906609
25/08/2016 6.75p 6.75p 6.25p 6.38p 750285
24/08/2016 6.75p 6.85p 6.50p 6.75p 867079
23/08/2016 6.88p 6.95p 6.50p 6.75p 1108106
22/08/2016 6.63p 7.24p 6.55p 6.88p 2400777
19/08/2016 6.63p 7.00p 6.08p 6.63p 1962743
18/08/2016 6.13p 6.92p 5.75p 6.63p 2619364
17/08/2016 6.75p 6.95p 6.00p 6.13p 1544977
16/08/2016 7.00p 7.00p 6.53p 6.75p 390497
15/08/2016 6.50p 7.31p 6.50p 7.00p 840017
12/08/2016 6.13p 7.25p 6.10p 6.50p 3740476
11/08/2016 5.38p 6.50p 5.29p 6.13p 3384333
10/08/2016 5.38p 5.45p 5.29p 5.38p 283035
09/08/2016 5.38p 5.45p 5.29p 5.38p 248146
08/08/2016 5.38p 5.45p 5.28p 5.38p 668609
05/08/2016 5.38p 5.50p 5.38p 5.38p 36584
04/08/2016 5.38p 5.42p 5.38p 5.38p 232211
03/08/2016 5.38p 5.43p 5.25p 5.38p 370347
02/08/2016 5.38p 5.50p 5.25p 5.38p 499734
01/08/2016 5.38p 5.39p 5.28p 5.38p 374204
29/07/2016 5.50p 5.55p 5.25p 5.38p 959731
28/07/2016 5.50p 5.60p 5.25p 5.50p 334321
27/07/2016 5.88p 5.88p 5.50p 5.50p 498872
26/07/2016 5.88p 5.88p 5.60p 5.88p 784862
25/07/2016 6.13p 6.16p 5.77p 5.88p 291402
22/07/2016 5.75p 6.00p 5.50p 5.88p 1005367
21/07/2016 5.75p 6.00p 5.50p 5.75p 1654859

*Close Price adjusted for both dividends and splits