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
24/12/2021 7.88p 8.00p 7.88p 7.88p 147480
23/12/2021 8.35p 8.58p 7.77p 7.85p 2349731
22/12/2021 8.35p 8.50p 8.30p 8.40p 328927
21/12/2021 8.28p 8.45p 8.12p 8.35p 371882
20/12/2021 8.25p 8.30p 8.10p 8.25p 295498
17/12/2021 8.35p 8.48p 8.16p 8.25p 590287
16/12/2021 7.88p 8.50p 7.88p 8.35p 1108463
15/12/2021 7.83p 8.00p 7.76p 7.88p 1259988
14/12/2021 7.93p 8.00p 7.75p 7.83p 886484
13/12/2021 7.93p 7.98p 7.85p 7.93p 57485
10/12/2021 7.88p 8.00p 7.86p 8.00p 478234
09/12/2021 8.05p 8.07p 7.86p 7.88p 460775
08/12/2021 8.10p 8.45p 8.00p 8.05p 1336087
07/12/2021 7.83p 8.20p 7.68p 8.15p 901016
06/12/2021 7.80p 7.99p 7.70p 7.83p 309479
03/12/2021 7.88p 8.00p 7.57p 7.80p 660762
02/12/2021 7.98p 8.10p 7.75p 7.80p 1074975
01/12/2021 7.88p 8.05p 7.83p 7.98p 787297
30/11/2021 7.88p 8.00p 7.80p 7.88p 436578
29/11/2021 7.85p 8.00p 7.70p 7.88p 747490
26/11/2021 8.18p 8.18p 7.80p 7.85p 655171
25/11/2021 8.15p 8.20p 8.14p 8.18p 220498
24/11/2021 8.05p 8.20p 8.05p 8.15p 292847
23/11/2021 8.03p 8.05p 7.80p 8.05p 39489
22/11/2021 8.05p 8.05p 7.96p 8.03p 146784
19/11/2021 7.83p 8.05p 7.80p 8.05p 750932
18/11/2021 8.10p 8.20p 7.85p 7.85p 1017200
17/11/2021 8.03p 8.20p 7.98p 8.10p 1332881
16/11/2021 8.05p 8.20p 8.00p 8.10p 1555403
15/11/2021 7.93p 8.05p 7.90p 8.05p 1368953
12/11/2021 8.33p 8.40p 7.63p 7.93p 4314962
11/11/2021 8.15p 8.33p 8.00p 8.33p 911074
10/11/2021 8.43p 8.43p 7.75p 8.15p 2625336
09/11/2021 7.80p 8.50p 7.78p 8.43p 2418187
08/11/2021 7.63p 7.90p 7.60p 7.80p 482973
05/11/2021 7.55p 7.68p 7.55p 7.63p 297362
04/11/2021 7.68p 7.68p 7.50p 7.55p 385608
03/11/2021 7.65p 7.70p 7.65p 7.68p 247479
02/11/2021 7.43p 7.68p 7.35p 7.65p 743819
01/11/2021 7.60p 7.62p 7.30p 7.43p 853824
29/10/2021 7.45p 7.65p 7.34p 7.60p 787575
28/10/2021 7.85p 7.85p 7.50p 7.55p 819097
27/10/2021 7.85p 7.97p 7.73p 7.85p 799789
26/10/2021 8.43p 8.43p 7.70p 7.85p 921410
25/10/2021 8.40p 8.45p 8.31p 8.43p 164994
22/10/2021 8.15p 8.55p 8.10p 8.43p 1391767
21/10/2021 8.50p 8.54p 8.10p 8.15p 1371256
20/10/2021 8.93p 8.93p 8.35p 8.70p 1028146
19/10/2021 9.18p 9.18p 8.62p 8.93p 2175091
18/10/2021 8.28p 9.50p 8.06p 9.18p 3856840
15/10/2021 8.35p 9.50p 7.60p 8.10p 9392603
14/10/2021 7.53p 7.60p 6.90p 7.10p 5043462
13/10/2021 7.45p 7.60p 7.45p 7.53p 282467
12/10/2021 7.60p 7.68p 7.31p 7.45p 917643
11/10/2021 7.55p 7.70p 7.37p 7.60p 976390
08/10/2021 7.60p 7.68p 7.25p 7.35p 2031863
07/10/2021 8.13p 8.13p 7.23p 7.60p 4803695
06/10/2021 8.63p 8.75p 8.16p 8.35p 1320297
05/10/2021 8.83p 8.83p 8.50p 8.65p 686076
04/10/2021 9.13p 9.13p 8.70p 8.83p 1485935
01/10/2021 9.30p 9.40p 8.70p 9.15p 2269447
30/09/2021 8.50p 9.49p 8.25p 9.25p 8286369
29/09/2021 8.00p 8.00p 7.70p 7.90p 1773412
28/09/2021 8.15p 8.15p 7.75p 8.00p 1786128
27/09/2021 8.03p 8.15p 7.80p 8.15p 899454
24/09/2021 8.05p 8.15p 7.60p 8.03p 1511006
23/09/2021 8.18p 8.18p 7.65p 8.05p 3263711
22/09/2021 8.80p 8.88p 8.00p 8.18p 4157218
21/09/2021 7.43p 9.00p 7.41p 8.75p 16079352
20/09/2021 7.93p 8.13p 7.33p 7.43p 2337821
17/09/2021 8.05p 8.05p 7.75p 7.93p 1503703
16/09/2021 8.30p 8.34p 7.98p 8.10p 2172139
15/09/2021 8.35p 8.44p 7.61p 8.33p 5299725
14/09/2021 8.25p 8.95p 8.25p 8.40p 10091162
13/09/2021 8.45p 8.74p 8.00p 8.25p 8124465
10/09/2021 9.70p 9.70p 8.27p 8.48p 8121245
09/09/2021 10.20p 10.30p 9.25p 9.70p 8669918
08/09/2021 10.90p 10.92p 9.70p 10.40p 18573406
07/09/2021 14.75p 14.95p 10.73p 10.90p 20299210
06/09/2021 10.40p 15.00p 10.40p 14.10p 41371192
03/09/2021 5.15p 11.50p 5.15p 10.05p 59145156
02/09/2021 5.13p 5.13p 4.90p 4.91p 350000
01/09/2021 5.15p 5.15p 5.00p 5.13p 26681
31/08/2021 5.15p 5.15p 4.94p 5.15p 40000
30/08/2021 5.13p 5.22p 5.00p 5.15p 132389
27/08/2021 5.13p 5.22p 5.00p 5.15p 132389
26/08/2021 5.05p 5.05p 5.05p 5.05p 0
25/08/2021 5.05p 5.05p 5.00p 5.05p 0
24/08/2021 5.13p 5.13p 5.00p 5.00p 756110
23/08/2021 5.13p 5.13p 5.06p 5.13p 11905
20/08/2021 5.13p 5.13p 5.10p 5.13p 250000
19/08/2021 5.08p 5.13p 5.05p 5.13p 812222
18/08/2021 5.05p 5.08p 5.05p 5.08p 43224
17/08/2021 5.05p 5.10p 4.92p 5.05p 80033
16/08/2021 5.33p 5.33p 5.00p 5.05p 585777
13/08/2021 5.33p 5.33p 5.32p 5.33p 150000
12/08/2021 5.33p 5.35p 5.32p 5.33p 218370
11/08/2021 5.35p 5.35p 5.25p 5.33p 105091
10/08/2021 5.35p 5.35p 5.30p 5.35p 103199
09/08/2021 5.08p 5.39p 5.08p 5.35p 1136340
06/08/2021 5.13p 5.13p 5.05p 5.08p 136712
05/08/2021 5.13p 5.13p 5.05p 5.13p 365360
04/08/2021 5.13p 5.15p 5.13p 5.13p 638745
03/08/2021 5.13p 5.15p 5.07p 5.13p 134688
02/08/2021 5.13p 5.13p 5.10p 5.13p 50000
30/07/2021 5.30p 5.30p 5.00p 5.13p 185200
29/07/2021 5.35p 5.40p 5.20p 5.30p 104200
28/07/2021 5.35p 5.48p 5.35p 5.35p 25000
27/07/2021 5.35p 5.35p 5.20p 5.35p 100000
26/07/2021 5.35p 5.35p 5.20p 5.35p 26000
23/07/2021 5.35p 5.50p 5.32p 5.35p 98885
22/07/2021 5.25p 5.50p 5.25p 5.35p 274131
21/07/2021 5.15p 5.39p 5.09p 5.30p 1036595
20/07/2021 5.55p 5.55p 5.00p 5.05p 1174975
19/07/2021 6.05p 6.05p 6.02p 6.05p 10000
16/07/2021 6.05p 6.05p 6.00p 6.05p 120000
15/07/2021 6.05p 6.05p 6.05p 6.05p 0
14/07/2021 6.05p 6.05p 6.00p 6.05p 3924
13/07/2021 6.05p 6.07p 6.01p 6.05p 62819
12/07/2021 6.05p 6.05p 6.05p 6.05p 0
09/07/2021 6.05p 6.05p 6.00p 6.05p 91666
08/07/2021 6.05p 6.09p 6.05p 6.05p 25000
07/07/2021 6.05p 6.10p 6.04p 6.05p 946928
06/07/2021 6.05p 6.05p 6.05p 6.05p 0
05/07/2021 6.05p 6.05p 6.05p 6.05p 10000
02/07/2021 6.05p 6.10p 6.00p 6.05p 261500
01/07/2021 6.03p 6.20p 6.00p 6.05p 330196
30/06/2021 6.03p 6.10p 6.03p 6.03p 114461
29/06/2021 6.03p 6.10p 6.00p 6.03p 106169
28/06/2021 5.95p 6.15p 5.95p 6.00p 623625
25/06/2021 5.93p 6.00p 5.90p 6.00p 1586123
24/06/2021 5.93p 6.00p 5.92p 6.00p 245101
23/06/2021 5.93p 6.00p 5.86p 6.00p 360148
22/06/2021 5.85p 5.98p 5.80p 5.93p 1780727
21/06/2021 5.78p 5.80p 5.77p 5.78p 30000
18/06/2021 5.75p 5.80p 5.75p 5.78p 153492
17/06/2021 5.75p 5.79p 5.72p 5.75p 192625
16/06/2021 5.75p 5.75p 5.71p 5.75p 78751
15/06/2021 5.75p 5.80p 5.70p 5.75p 178351
14/06/2021 5.75p 5.75p 5.70p 5.75p 215804
11/06/2021 5.75p 5.75p 5.70p 5.75p 211539
10/06/2021 5.68p 5.80p 5.66p 5.80p 317990
09/06/2021 5.65p 5.69p 5.61p 5.68p 113281
08/06/2021 5.65p 5.70p 5.64p 5.65p 51675
07/06/2021 5.75p 5.80p 5.68p 5.70p 425194
04/06/2021 5.75p 5.75p 5.70p 5.75p 82316
03/06/2021 5.75p 5.75p 5.72p 5.75p 289000
02/06/2021 5.83p 5.85p 5.70p 5.75p 643125
01/06/2021 5.93p 6.00p 5.83p 5.83p 715732
31/05/2021 6.25p 6.25p 5.75p 5.93p 758005
28/05/2021 6.25p 6.25p 5.75p 5.93p 758005
27/05/2021 6.33p 6.33p 6.20p 6.25p 36045
26/05/2021 6.33p 6.33p 6.32p 6.33p 8000
25/05/2021 6.33p 6.33p 6.25p 6.33p 8760
24/05/2021 6.33p 6.33p 6.25p 6.33p 33055
21/05/2021 6.33p 6.37p 6.33p 6.33p 82004
20/05/2021 6.80p 6.82p 6.20p 6.30p 1199313
19/05/2021 6.83p 6.83p 6.75p 6.80p 15000
18/05/2021 6.83p 6.83p 6.82p 6.83p 1000
17/05/2021 6.83p 6.83p 6.75p 6.83p 15000
14/05/2021 6.83p 6.90p 6.51p 6.83p 451818
13/05/2021 6.83p 6.83p 6.83p 6.83p 0
12/05/2021 6.83p 6.83p 6.75p 6.83p 93584
11/05/2021 6.83p 6.83p 6.75p 6.83p 29323
10/05/2021 6.78p 6.83p 6.75p 6.83p 82216
07/05/2021 6.78p 6.80p 6.75p 6.78p 332312
06/05/2021 6.78p 6.78p 6.77p 6.78p 1220818
05/05/2021 6.75p 6.78p 6.75p 6.78p 0
04/05/2021 6.75p 6.75p 6.73p 6.75p 11607
03/05/2021 6.75p 6.80p 6.70p 6.75p 196420
30/04/2021 6.75p 6.80p 6.70p 6.75p 196420
29/04/2021 6.78p 6.80p 6.77p 6.78p 74836
28/04/2021 6.75p 6.78p 6.70p 6.78p 208289
27/04/2021 6.60p 6.80p 6.60p 6.75p 375234
26/04/2021 6.48p 6.60p 6.48p 6.58p 170072
23/04/2021 6.48p 6.55p 6.45p 6.55p 68000
22/04/2021 6.75p 6.75p 6.10p 6.48p 325642
21/04/2021 6.78p 6.78p 6.55p 6.75p 123556
20/04/2021 6.78p 6.82p 6.65p 6.78p 110082
19/04/2021 6.78p 6.78p 6.65p 6.65p 113927
16/04/2021 6.75p 6.90p 6.53p 6.90p 294500
15/04/2021 6.68p 6.85p 6.66p 6.75p 65150
14/04/2021 6.55p 6.70p 6.45p 6.68p 256890
13/04/2021 6.43p 6.63p 6.43p 6.55p 64310
12/04/2021 6.25p 6.44p 6.25p 6.43p 255853
09/04/2021 6.25p 6.35p 6.20p 6.35p 210355
08/04/2021 6.25p 6.30p 6.25p 6.25p 51990
07/04/2021 6.53p 6.60p 6.23p 6.25p 229555
06/04/2021 6.53p 6.60p 6.45p 6.53p 48393
05/04/2021 6.70p 6.70p 6.50p 6.53p 381241
02/04/2021 6.70p 6.70p 6.50p 6.53p 381241
01/04/2021 6.70p 6.70p 6.50p 6.53p 381241
31/03/2021 6.70p 6.70p 6.65p 6.70p 99001
30/03/2021 6.73p 6.73p 6.70p 6.70p 325581
29/03/2021 6.73p 6.75p 6.70p 6.73p 32728
26/03/2021 6.83p 6.83p 6.72p 6.73p 51173
25/03/2021 6.73p 6.83p 6.73p 6.83p 174065
24/03/2021 6.73p 6.73p 6.70p 6.73p 15879
23/03/2021 6.68p 6.75p 6.65p 6.73p 127236
22/03/2021 6.68p 6.75p 6.60p 6.68p 504834

*Close Price adjusted for both dividends and splits