Falcon Oil & Gas Ltd. (FOG) Share Price

Date	Open	High	Low	Close*	Volume
09/05/2013	12.88p	14.00p	12.88p	13.38p	669857
08/05/2013	12.63p	13.00p	12.60p	12.88p	190000
07/05/2013	12.50p	12.90p	12.35p	12.63p	325775
03/05/2013	12.38p	12.69p	12.00p	12.50p	819904
02/05/2013	13.00p	13.00p	12.38p	12.38p	1158085
01/05/2013	13.00p	13.00p	12.75p	12.75p	175000
30/04/2013	13.00p	13.00p	12.75p	12.88p	349320
29/04/2013	13.00p	13.25p	12.85p	13.00p	939569
26/04/2013	13.25p	13.45p	13.00p	13.00p	189960
25/04/2013	13.25p	13.25p	13.00p	13.25p	3753732
24/04/2013	13.25p	13.35p	13.10p	13.25p	638769
23/04/2013	13.38p	13.45p	13.00p	13.25p	200452
22/04/2013	13.25p	13.50p	13.25p	13.38p	243286
19/04/2013	12.63p	13.40p	12.63p	13.25p	5678689
18/04/2013	12.50p	12.70p	12.33p	12.63p	891374
17/04/2013	12.75p	12.95p	12.50p	12.63p	530777
16/04/2013	11.88p	12.75p	11.58p	12.63p	1084498
15/04/2013	12.75p	12.80p	11.50p	11.88p	458270
12/04/2013	13.25p	13.35p	12.50p	12.75p	278640
11/04/2013	12.75p	14.00p	12.75p	13.25p	350200
10/04/2013	13.00p	13.20p	12.15p	12.63p	806436
09/04/2013	13.63p	13.63p	12.75p	13.00p	622690
08/04/2013	13.63p	13.63p	13.56p	13.63p	21636
05/04/2013	13.63p	13.80p	13.50p	13.63p	681307
04/04/2013	14.13p	14.25p	13.38p	13.63p	667335
03/04/2013	14.25p	14.30p	13.92p	14.25p	626208
02/04/2013	14.62p	14.65p	14.00p	14.13p	1515656
28/03/2013	14.75p	15.85p	14.30p	14.62p	5929453

*Close Price adjusted for both dividends and splits