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
05/10/2015 6.50p 6.50p 6.30p 6.50p 2353
02/10/2015 6.50p 6.50p 6.30p 6.50p 555
01/10/2015 6.38p 6.50p 6.26p 6.50p 23385
30/09/2015 6.50p 6.50p 6.30p 6.38p 60814
29/09/2015 6.50p 6.50p 6.25p 6.50p 32000
28/09/2015 6.75p 6.75p 6.50p 6.50p 83000
25/09/2015 6.75p 6.75p 6.67p 6.75p 3500
24/09/2015 7.13p 7.13p 6.75p 6.75p 141923
23/09/2015 7.13p 7.13p 6.80p 7.13p 70645
22/09/2015 7.13p 7.19p 6.85p 7.13p 80035
21/09/2015 7.13p 7.19p 6.85p 7.13p 16954
18/09/2015 7.13p 7.20p 7.13p 7.13p 12857
17/09/2015 7.13p 7.25p 6.85p 7.13p 63104
16/09/2015 6.75p 7.28p 6.75p 7.13p 155043
15/09/2015 6.75p 6.95p 6.65p 6.75p 82218
14/09/2015 7.00p 7.00p 6.50p 6.75p 254379
11/09/2015 7.00p 7.12p 6.80p 7.00p 34829
10/09/2015 7.25p 7.25p 7.00p 7.00p 166000
09/09/2015 7.25p 7.40p 7.25p 7.25p 56000
08/09/2015 7.38p 7.38p 7.10p 7.25p 103398
07/09/2015 7.25p 7.25p 7.16p 7.25p 8651
04/09/2015 7.38p 7.49p 7.20p 7.25p 36205
03/09/2015 7.38p 7.49p 7.38p 7.38p 96604
02/09/2015 7.38p 7.60p 7.36p 7.38p 337367
01/09/2015 7.75p 7.90p 7.25p 7.38p 548809
28/08/2015 6.25p 7.00p 6.00p 6.88p 257341
27/08/2015 6.25p 6.30p 6.25p 6.25p 159829
26/08/2015 6.25p 6.30p 6.00p 6.25p 44636
25/08/2015 5.88p 6.34p 5.88p 6.25p 45327
24/08/2015 6.88p 6.88p 5.80p 5.88p 680382
21/08/2015 7.50p 7.50p 6.95p 7.13p 239100
20/08/2015 7.50p 7.75p 7.45p 7.50p 27066
19/08/2015 7.50p 7.70p 7.40p 7.50p 73086
18/08/2015 7.50p 7.75p 7.50p 7.50p 84050
17/08/2015 7.25p 7.50p 7.25p 7.50p 85000
14/08/2015 7.38p 7.45p 7.15p 7.25p 101810
13/08/2015 7.50p 7.50p 7.26p 7.38p 134505
12/08/2015 7.63p 7.63p 7.28p 7.50p 130000
11/08/2015 7.50p 7.63p 7.50p 7.63p 218776
10/08/2015 7.63p 7.63p 7.50p 7.50p 50000
07/08/2015 7.25p 7.63p 7.25p 7.63p 158283
06/08/2015 7.25p 7.45p 7.15p 7.25p 108403
05/08/2015 7.12p 7.45p 7.12p 7.25p 118600
04/08/2015 7.00p 7.49p 6.85p 7.12p 194429
03/08/2015 7.00p 7.00p 7.00p 7.00p 0
31/07/2015 6.88p 7.00p 6.85p 7.00p 14880
30/07/2015 6.75p 7.00p 6.50p 7.00p 234624
29/07/2015 7.25p 7.25p 6.50p 6.75p 496905
28/07/2015 7.63p 7.63p 7.00p 7.25p 135936
27/07/2015 7.75p 7.95p 7.25p 7.63p 147202
24/07/2015 7.75p 7.92p 7.75p 7.75p 5500
23/07/2015 7.75p 7.85p 7.75p 7.75p 108769
22/07/2015 7.75p 7.85p 7.50p 7.75p 158551
21/07/2015 7.88p 7.90p 7.50p 7.75p 111058
20/07/2015 8.00p 8.00p 7.75p 7.88p 217211
17/07/2015 8.25p 8.25p 8.00p 8.13p 249820
16/07/2015 8.25p 8.27p 8.00p 8.25p 269489
15/07/2015 8.13p 8.42p 7.90p 8.25p 585994
14/07/2015 8.13p 8.18p 8.00p 8.13p 182587
13/07/2015 8.38p 8.45p 8.13p 8.13p 102848
10/07/2015 8.50p 8.75p 8.38p 8.38p 213304
09/07/2015 8.50p 8.75p 8.30p 8.50p 32000
08/07/2015 8.50p 8.65p 8.37p 8.50p 122885
07/07/2015 8.75p 9.00p 8.29p 8.50p 116227
06/07/2015 9.63p 9.69p 8.80p 9.13p 554194
03/07/2015 9.63p 10.00p 9.63p 9.63p 219883
02/07/2015 9.50p 10.25p 9.50p 9.63p 420766
01/07/2015 8.63p 9.72p 8.63p 9.50p 577274
30/06/2015 8.13p 8.63p 8.13p 8.63p 197645
29/06/2015 8.00p 8.30p 7.80p 8.13p 192186
26/06/2015 8.00p 8.05p 7.85p 8.00p 21393
25/06/2015 8.38p 8.38p 7.80p 8.00p 342870
24/06/2015 8.38p 8.50p 8.33p 8.38p 270000
23/06/2015 8.38p 8.44p 8.33p 8.38p 224347
22/06/2015 8.38p 8.38p 8.30p 8.38p 50000
19/06/2015 8.50p 8.55p 8.25p 8.38p 236948
18/06/2015 8.50p 8.55p 8.26p 8.50p 18760
17/06/2015 8.63p 8.67p 8.50p 8.50p 235895
16/06/2015 9.13p 9.13p 8.30p 8.63p 843985
15/06/2015 9.75p 9.90p 9.10p 9.13p 289151
12/06/2015 10.13p 10.15p 9.50p 9.75p 303744
11/06/2015 9.88p 10.00p 9.82p 9.88p 150747
10/06/2015 9.88p 9.94p 9.88p 9.88p 7425
09/06/2015 9.88p 10.00p 9.80p 9.88p 173985
08/06/2015 9.63p 10.00p 9.55p 10.00p 587108
05/06/2015 9.50p 9.63p 9.38p 9.63p 183695
04/06/2015 9.50p 9.54p 9.35p 9.50p 57802
03/06/2015 9.63p 9.63p 9.31p 9.50p 120044
02/06/2015 9.63p 9.65p 9.50p 9.63p 219803
01/06/2015 9.75p 9.88p 9.53p 9.63p 136692
29/05/2015 9.63p 10.50p 9.56p 9.75p 756967
28/05/2015 9.50p 9.80p 9.40p 9.63p 168067
27/05/2015 9.25p 9.50p 9.25p 9.50p 42986
26/05/2015 9.75p 9.75p 8.60p 9.25p 732225
22/05/2015 9.75p 9.75p 9.51p 9.75p 34993
21/05/2015 10.00p 10.00p 9.50p 9.75p 306313
20/05/2015 10.25p 10.35p 9.93p 10.00p 271260
19/05/2015 10.38p 10.75p 10.25p 10.25p 533155
18/05/2015 10.13p 10.75p 9.85p 10.38p 465908
15/05/2015 10.13p 10.25p 9.63p 10.13p 804213
14/05/2015 10.25p 10.66p 10.13p 10.13p 758823
13/05/2015 9.63p 10.50p 9.60p 10.25p 663251
12/05/2015 9.75p 10.00p 9.60p 9.75p 767142
11/05/2015 9.25p 10.70p 9.25p 10.00p 2802966
08/05/2015 8.38p 8.88p 8.30p 8.63p 374074
07/05/2015 8.38p 8.65p 8.30p 8.38p 424761
06/05/2015 8.00p 8.50p 8.00p 8.38p 404492
05/05/2015 7.63p 8.25p 7.63p 8.00p 390696
01/05/2015 7.25p 7.50p 7.25p 7.38p 495914
30/04/2015 6.63p 7.53p 6.60p 7.25p 1055695
29/04/2015 6.13p 6.75p 6.13p 6.63p 1401884
28/04/2015 6.13p 6.14p 6.00p 6.13p 51417
27/04/2015 6.13p 6.15p 6.00p 6.13p 247500
24/04/2015 6.13p 6.19p 6.00p 6.13p 165489
23/04/2015 6.00p 6.25p 5.90p 6.13p 269035
22/04/2015 6.00p 6.08p 5.50p 6.00p 29264
21/04/2015 6.00p 6.20p 5.84p 6.00p 159608
20/04/2015 5.75p 6.20p 5.75p 6.00p 137580
17/04/2015 5.75p 5.75p 5.50p 5.75p 404657
16/04/2015 5.75p 6.00p 5.71p 5.75p 66045
15/04/2015 5.75p 6.00p 5.66p 5.75p 650612
14/04/2015 5.75p 5.75p 5.75p 5.75p 50000
13/04/2015 5.75p 5.98p 5.50p 5.75p 58704
10/04/2015 5.50p 6.25p 5.50p 5.75p 879054
09/04/2015 5.38p 5.50p 5.36p 5.50p 142190
08/04/2015 5.38p 5.50p 5.38p 5.38p 197311
07/04/2015 5.25p 5.43p 5.11p 5.38p 164645
02/04/2015 5.25p 5.35p 5.00p 5.25p 359050
01/04/2015 5.25p 5.32p 5.25p 5.25p 7290
31/03/2015 5.38p 5.38p 5.25p 5.25p 36000
30/03/2015 5.38p 5.38p 5.25p 5.38p 49500
27/03/2015 5.38p 5.38p 5.25p 5.38p 15703
26/03/2015 5.38p 5.38p 5.25p 5.38p 99731
25/03/2015 5.38p 5.38p 5.25p 5.38p 20454
24/03/2015 5.50p 5.50p 5.26p 5.38p 30000
23/03/2015 5.50p 5.50p 5.26p 5.50p 199227
20/03/2015 5.50p 5.50p 5.26p 5.50p 91530
19/03/2015 5.38p 5.50p 5.25p 5.50p 55736
18/03/2015 5.63p 5.63p 5.25p 5.38p 167221
17/03/2015 5.63p 5.65p 4.78p 5.63p 216698
16/03/2015 5.63p 5.63p 5.51p 5.63p 25000
13/03/2015 5.63p 5.65p 5.63p 5.63p 87610
12/03/2015 5.63p 5.65p 5.63p 5.63p 8283
11/03/2015 5.63p 5.68p 5.63p 5.63p 24514
10/03/2015 5.75p 5.75p 5.50p 5.63p 293187
09/03/2015 5.75p 5.88p 5.55p 5.75p 223965
06/03/2015 5.75p 5.75p 5.61p 5.75p 25000
05/03/2015 5.75p 5.90p 5.50p 5.75p 216670
04/03/2015 5.75p 5.82p 5.60p 5.75p 326202
03/03/2015 5.75p 5.80p 5.75p 5.75p 11199
02/03/2015 5.75p 6.00p 5.75p 5.75p 4458
27/02/2015 5.75p 5.97p 5.72p 5.75p 45350
26/02/2015 5.75p 5.98p 5.75p 5.75p 83412
25/02/2015 5.75p 5.97p 5.70p 5.75p 121337
24/02/2015 5.75p 5.98p 5.50p 5.75p 140253
23/02/2015 5.75p 5.98p 5.50p 5.75p 495974
20/02/2015 5.88p 6.00p 5.63p 5.75p 521157
19/02/2015 6.00p 6.00p 5.50p 5.88p 163327
18/02/2015 6.00p 6.08p 5.81p 6.00p 120937
17/02/2015 6.00p 6.25p 6.00p 6.00p 77055
16/02/2015 6.00p 6.10p 5.75p 6.00p 29398
13/02/2015 5.88p 6.25p 5.83p 6.00p 324423
12/02/2015 5.88p 5.95p 5.80p 5.88p 205081
11/02/2015 6.00p 6.15p 5.85p 5.88p 446153
10/02/2015 6.00p 6.08p 5.81p 6.00p 321517
09/02/2015 6.00p 6.03p 5.78p 6.00p 135423
06/02/2015 6.00p 6.00p 5.75p 6.00p 56927
05/02/2015 6.13p 6.19p 5.80p 6.00p 409915
04/02/2015 5.75p 6.25p 5.75p 6.13p 409415
03/02/2015 5.63p 5.80p 5.63p 5.75p 54884
02/02/2015 5.63p 5.80p 5.40p 5.63p 153933
30/01/2015 5.63p 5.63p 5.40p 5.63p 72875
29/01/2015 5.63p 5.63p 5.63p 5.63p 0
28/01/2015 5.63p 5.82p 5.31p 5.63p 91648
27/01/2015 5.50p 5.95p 5.31p 5.63p 94185
26/01/2015 5.75p 5.88p 5.50p 5.50p 97059
23/01/2015 6.13p 6.13p 6.00p 6.13p 38000
22/01/2015 6.25p 6.40p 6.00p 6.13p 147990
21/01/2015 5.88p 6.49p 5.81p 6.25p 228704
20/01/2015 5.75p 6.00p 5.50p 5.88p 620450
19/01/2015 5.75p 5.88p 5.50p 5.75p 943961
16/01/2015 5.75p 5.75p 5.71p 5.75p 26100
15/01/2015 5.63p 5.75p 5.63p 5.75p 0
14/01/2015 5.75p 5.75p 5.50p 5.63p 168558
13/01/2015 5.88p 5.98p 5.75p 5.75p 58562
12/01/2015 5.75p 6.00p 5.75p 5.88p 68068
09/01/2015 5.75p 5.99p 5.65p 5.88p 151919
08/01/2015 5.50p 5.65p 5.40p 5.63p 285727
07/01/2015 5.50p 5.63p 5.50p 5.50p 170000
06/01/2015 5.50p 5.67p 5.36p 5.50p 148947
05/01/2015 5.50p 5.67p 5.33p 5.50p 638905
02/01/2015 5.50p 5.50p 5.31p 5.50p 227753
31/12/2014 5.50p 5.65p 5.31p 5.50p 37679
30/12/2014 5.50p 5.73p 5.31p 5.50p 15900
29/12/2014 5.50p 5.70p 5.27p 5.50p 172401
24/12/2014 5.63p 5.70p 5.63p 5.63p 10000
23/12/2014 5.63p 5.75p 5.63p 5.63p 74679
22/12/2014 5.50p 5.75p 5.26p 5.63p 174051
19/12/2014 5.38p 5.38p 5.38p 5.38p 0
18/12/2014 5.38p 5.38p 5.25p 5.38p 68300

*Close Price adjusted for both dividends and splits