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
03/10/2022 7.20p 7.20p 6.78p 7.04p 387236
30/09/2022 7.20p 7.25p 7.10p 7.20p 351548
29/09/2022 7.15p 7.30p 7.13p 7.20p 321111
28/09/2022 7.85p 7.85p 7.13p 7.15p 879006
27/09/2022 8.35p 8.35p 7.75p 7.75p 570000
26/09/2022 8.15p 8.38p 8.10p 8.35p 477500
23/09/2022 8.30p 8.40p 8.10p 8.15p 611695
22/09/2022 8.40p 8.50p 8.10p 8.30p 1986644
21/09/2022 7.20p 8.40p 6.80p 8.35p 4618486
20/09/2022 8.60p 8.60p 6.00p 6.75p 16806192
19/09/2022 8.60p 8.60p 8.50p 8.50p 68346
16/09/2022 8.60p 8.60p 8.50p 8.50p 68346
15/09/2022 8.70p 8.70p 8.48p 8.60p 272339
14/09/2022 8.70p 8.80p 8.60p 8.70p 48047
13/09/2022 8.75p 8.75p 8.60p 8.70p 557
12/09/2022 8.75p 8.78p 8.60p 8.75p 87937
09/09/2022 8.75p 8.80p 8.63p 8.75p 5568
08/09/2022 8.85p 8.85p 8.60p 8.75p 167936
07/09/2022 8.85p 8.85p 8.80p 8.85p 240593
06/09/2022 8.75p 8.90p 8.65p 8.85p 535580
05/09/2022 8.80p 8.85p 8.63p 8.75p 64251
02/09/2022 8.75p 8.90p 8.65p 8.80p 910257
01/09/2022 8.91p 9.00p 8.60p 8.70p 106935
31/08/2022 9.25p 9.29p 8.65p 8.91p 200553
30/08/2022 9.32p 9.40p 9.15p 9.25p 275812
29/08/2022 9.30p 9.40p 9.24p 9.32p 246768
26/08/2022 9.30p 9.40p 9.24p 9.32p 246768
25/08/2022 9.30p 9.40p 9.20p 9.30p 157466
24/08/2022 9.15p 9.30p 9.05p 9.25p 58492
23/08/2022 9.15p 9.30p 9.00p 9.15p 48185
22/08/2022 9.15p 9.29p 9.00p 9.15p 304192
19/08/2022 8.95p 9.36p 8.90p 9.15p 621157
18/08/2022 8.80p 9.00p 8.74p 8.95p 430968
17/08/2022 8.40p 8.98p 8.34p 8.80p 354955
16/08/2022 8.20p 8.40p 8.20p 8.40p 351935
15/08/2022 7.85p 8.23p 7.80p 7.80p 530591
12/08/2022 7.85p 7.85p 7.81p 7.85p 242268
11/08/2022 7.75p 8.50p 7.65p 7.85p 1666054
10/08/2022 7.55p 7.86p 7.52p 7.75p 547320
09/08/2022 7.61p 7.77p 7.52p 7.55p 482431
08/08/2022 7.66p 7.77p 7.52p 7.61p 200038
05/08/2022 7.55p 7.66p 7.50p 7.66p 93321
04/08/2022 7.70p 7.70p 7.55p 7.55p 55000
03/08/2022 7.70p 7.70p 7.60p 7.70p 71391
02/08/2022 7.70p 7.75p 7.62p 7.70p 130785
01/08/2022 7.65p 7.70p 7.57p 7.70p 48931
29/07/2022 7.65p 7.74p 7.56p 7.65p 320797
28/07/2022 7.65p 7.74p 7.50p 7.65p 424680
27/07/2022 7.65p 7.80p 7.58p 7.65p 189854
26/07/2022 7.65p 7.65p 7.59p 7.65p 92473
25/07/2022 7.65p 7.65p 7.53p 7.65p 189779
22/07/2022 7.65p 7.65p 7.50p 7.65p 1113364
21/07/2022 7.65p 7.80p 7.53p 7.65p 358294
20/07/2022 7.65p 7.80p 7.53p 7.60p 616974
19/07/2022 7.60p 7.65p 7.50p 7.60p 341635
18/07/2022 7.65p 7.65p 7.60p 7.60p 359382
15/07/2022 8.25p 8.40p 7.60p 7.70p 2832782
14/07/2022 7.90p 8.25p 7.64p 8.25p 636197
13/07/2022 7.90p 7.90p 7.82p 7.90p 60128
12/07/2022 7.90p 8.00p 7.90p 7.90p 685033
11/07/2022 7.50p 7.90p 7.30p 7.90p 497899
08/07/2022 7.40p 7.40p 7.31p 7.40p 30605
07/07/2022 7.40p 7.50p 7.30p 7.40p 60378
06/07/2022 7.50p 7.70p 7.30p 7.40p 437827
05/07/2022 7.50p 7.70p 7.49p 7.50p 40334
04/07/2022 7.50p 7.50p 7.49p 7.50p 100000
01/07/2022 7.50p 7.70p 7.30p 7.50p 1071853
30/06/2022 7.70p 7.70p 7.20p 7.35p 711614
29/06/2022 8.25p 8.25p 7.57p 7.70p 375982
28/06/2022 8.40p 8.40p 8.10p 8.25p 310000
27/06/2022 8.40p 8.40p 8.30p 8.40p 115980
24/06/2022 8.35p 8.40p 8.30p 8.40p 214638
23/06/2022 8.35p 8.38p 8.26p 8.30p 498923
22/06/2022 8.35p 8.40p 8.20p 8.24p 286090
21/06/2022 8.25p 8.43p 8.25p 8.35p 244860
20/06/2022 8.05p 8.40p 8.00p 8.40p 227256
17/06/2022 8.10p 8.15p 8.00p 8.10p 853678
16/06/2022 8.90p 9.00p 8.10p 8.10p 399267
15/06/2022 8.97p 9.00p 8.80p 8.90p 125825
14/06/2022 8.95p 9.10p 8.81p 8.97p 115717
13/06/2022 9.16p 9.16p 8.90p 8.90p 147901
10/06/2022 9.09p 9.16p 9.05p 9.16p 80118
09/06/2022 9.10p 9.10p 9.00p 9.09p 288586
08/06/2022 9.40p 9.40p 9.00p 9.10p 173015
07/06/2022 9.35p 9.40p 9.32p 9.40p 50000
06/06/2022 9.35p 9.35p 9.11p 9.35p 78560
03/06/2022 9.35p 9.35p 9.35p 9.35p 0
02/06/2022 9.35p 9.35p 9.35p 9.35p 0
01/06/2022 9.35p 9.35p 9.35p 9.35p 0
31/05/2022 9.35p 9.60p 9.11p 9.35p 34578
30/05/2022 9.35p 9.43p 9.10p 9.35p 21350
27/05/2022 9.23p 9.35p 9.06p 9.35p 28998
26/05/2022 9.25p 9.25p 9.00p 9.23p 878108
25/05/2022 9.35p 9.46p 9.25p 9.25p 45518
24/05/2022 9.35p 9.50p 9.30p 9.35p 128321
23/05/2022 10.18p 10.18p 9.30p 9.40p 606086
20/05/2022 10.18p 10.18p 10.00p 10.18p 21390
19/05/2022 10.45p 10.45p 10.01p 10.18p 231130
18/05/2022 10.45p 10.45p 10.30p 10.45p 509
17/05/2022 10.43p 10.45p 10.13p 10.45p 3511
16/05/2022 10.43p 10.70p 10.05p 10.43p 146596
13/05/2022 10.33p 10.43p 10.05p 10.43p 46620
12/05/2022 10.55p 10.55p 10.00p 10.33p 835611
11/05/2022 10.60p 10.70p 10.25p 10.25p 234764
10/05/2022 10.88p 10.88p 10.30p 10.60p 112848
09/05/2022 11.93p 11.93p 10.65p 11.03p 515991
06/05/2022 12.13p 12.13p 11.55p 11.93p 93290
05/05/2022 12.13p 12.13p 11.75p 12.13p 100101
04/05/2022 12.08p 12.50p 11.50p 12.13p 437602
03/05/2022 11.80p 12.10p 11.45p 11.88p 458891
02/05/2022 11.30p 12.00p 11.30p 11.80p 577127
29/04/2022 11.30p 12.00p 11.30p 11.80p 577127
28/04/2022 11.33p 11.70p 11.10p 11.30p 449654
27/04/2022 11.45p 11.50p 11.02p 11.33p 126752
26/04/2022 11.43p 11.45p 11.43p 11.43p 362
25/04/2022 11.50p 11.75p 11.18p 11.43p 265885
22/04/2022 11.50p 11.90p 11.00p 11.50p 78510
21/04/2022 11.38p 11.98p 11.38p 11.50p 83293
20/04/2022 11.00p 12.00p 11.00p 11.50p 1230253
19/04/2022 10.90p 11.30p 10.57p 11.00p 703558
18/04/2022 10.83p 11.20p 10.55p 10.90p 466645
15/04/2022 10.83p 11.20p 10.55p 10.90p 466645
14/04/2022 10.83p 11.20p 10.55p 10.90p 466645
13/04/2022 10.73p 11.10p 10.55p 10.83p 541584
12/04/2022 10.73p 11.00p 10.56p 10.73p 196648
11/04/2022 10.73p 10.90p 10.55p 10.73p 79806
08/04/2022 10.73p 10.88p 10.55p 10.73p 381416
07/04/2022 10.83p 10.85p 10.55p 10.73p 146505
06/04/2022 11.08p 11.09p 10.91p 10.95p 784526
05/04/2022 11.00p 11.20p 10.85p 11.08p 382975
04/04/2022 10.80p 11.00p 10.60p 11.00p 221038
01/04/2022 11.25p 11.50p 10.67p 10.80p 235741
31/03/2022 10.50p 12.00p 10.25p 11.25p 3649536
30/03/2022 9.53p 10.00p 9.00p 9.90p 977047
29/03/2022 9.50p 9.67p 9.37p 9.53p 263315
28/03/2022 9.20p 9.70p 9.05p 9.50p 488351
25/03/2022 8.50p 9.40p 8.34p 9.18p 5246895
24/03/2022 8.38p 8.65p 8.29p 8.50p 501140
23/03/2022 8.35p 8.50p 8.10p 8.38p 315978
22/03/2022 8.33p 8.40p 8.25p 8.35p 333963
21/03/2022 8.33p 8.35p 8.25p 8.33p 141689
18/03/2022 8.33p 8.36p 8.20p 8.33p 802336
17/03/2022 8.40p 8.40p 8.30p 8.33p 765023
16/03/2022 8.40p 8.50p 8.30p 8.40p 335039
15/03/2022 8.40p 8.48p 8.27p 8.40p 175495
14/03/2022 8.40p 8.50p 8.30p 8.40p 907296
11/03/2022 8.33p 8.49p 8.30p 8.40p 91027
10/03/2022 8.28p 8.50p 8.25p 8.33p 238352
09/03/2022 8.15p 8.50p 8.10p 8.40p 1060106
08/03/2022 7.95p 8.17p 7.90p 8.15p 813382
07/03/2022 8.35p 8.35p 7.61p 7.95p 2382852
04/03/2022 8.48p 8.70p 8.20p 8.45p 463691
03/03/2022 8.60p 8.60p 8.29p 8.48p 531381
02/03/2022 9.03p 9.03p 8.50p 8.60p 633741
01/03/2022 9.30p 9.30p 9.00p 9.03p 158525
28/02/2022 9.25p 9.30p 9.20p 9.25p 214411
25/02/2022 9.08p 9.30p 9.08p 9.25p 501237
24/02/2022 9.18p 9.33p 9.00p 9.05p 546184
23/02/2022 9.30p 9.37p 9.10p 9.15p 331281
22/02/2022 9.60p 9.60p 9.30p 9.30p 237485
21/02/2022 9.70p 9.75p 9.45p 9.58p 1054330
18/02/2022 9.85p 9.85p 9.49p 9.70p 350318
17/02/2022 9.63p 10.20p 9.63p 9.85p 1301560
16/02/2022 9.43p 9.70p 9.35p 9.63p 1380135
15/02/2022 9.63p 9.63p 9.35p 9.38p 199930
14/02/2022 9.65p 9.70p 9.55p 9.60p 449343
11/02/2022 9.65p 9.75p 9.55p 9.65p 730444
10/02/2022 9.58p 9.65p 9.55p 9.65p 108622
09/02/2022 9.95p 9.98p 9.50p 9.70p 1559531
08/02/2022 10.85p 10.88p 9.73p 9.95p 2177118
07/02/2022 10.95p 11.00p 10.60p 10.85p 846059
04/02/2022 11.15p 11.60p 10.70p 10.95p 2755481
03/02/2022 10.60p 11.69p 10.60p 10.80p 6669580
02/02/2022 9.55p 10.70p 9.21p 10.55p 5668718
01/02/2022 13.05p 13.05p 9.35p 9.55p 10505270
31/01/2022 12.30p 13.47p 12.30p 13.05p 2418147
28/01/2022 11.40p 12.54p 11.40p 12.40p 2623693
27/01/2022 10.95p 11.40p 10.70p 11.20p 1623118
26/01/2022 10.90p 11.00p 10.80p 10.95p 668548
25/01/2022 11.00p 11.60p 10.60p 10.85p 1980109
24/01/2022 10.95p 11.20p 10.30p 10.55p 1534072
21/01/2022 11.50p 11.50p 10.92p 11.05p 1251195
20/01/2022 12.10p 12.10p 11.30p 11.65p 980084
19/01/2022 11.45p 12.26p 10.85p 12.10p 2393148
18/01/2022 10.15p 11.50p 10.03p 11.00p 2362758
17/01/2022 10.55p 10.55p 9.81p 10.05p 909652
14/01/2022 9.60p 11.38p 9.60p 10.65p 5284447
13/01/2022 9.53p 9.55p 9.08p 9.55p 4449092
12/01/2022 8.45p 9.75p 8.40p 9.50p 3211629
10/01/2022 8.40p 8.45p 8.30p 8.35p 1176134
07/01/2022 8.25p 8.50p 8.25p 8.43p 1031927
06/01/2022 8.43p 8.44p 8.25p 8.40p 1313679
05/01/2022 8.10p 8.77p 8.10p 8.45p 2284288
04/01/2022 7.98p 8.20p 7.90p 8.10p 2001679
03/01/2022 7.75p 8.00p 7.73p 7.85p 1114576
31/12/2021 7.75p 7.90p 7.73p 7.85p 619385
30/12/2021 7.95p 8.10p 7.58p 7.60p 1373320
29/12/2021 7.88p 8.00p 7.80p 7.90p 993639
28/12/2021 7.88p 8.00p 7.88p 7.88p 147480
27/12/2021 7.88p 8.00p 7.88p 7.88p 147480

*Close Price adjusted for both dividends and splits