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
05/09/2019 13.63p 13.75p 13.00p 13.25p 363513
04/09/2019 13.63p 13.70p 13.63p 13.63p 7262
03/09/2019 13.50p 13.70p 13.25p 13.63p 144500
02/09/2019 13.80p 13.80p 13.50p 13.50p 96700
30/08/2019 13.80p 13.80p 13.60p 13.80p 165565
29/08/2019 13.80p 13.80p 13.62p 13.80p 58401
28/08/2019 13.75p 13.80p 13.60p 13.80p 89925
27/08/2019 13.75p 13.85p 13.50p 13.75p 30458
23/08/2019 13.75p 14.00p 13.51p 13.75p 238383
22/08/2019 13.12p 14.00p 13.00p 13.75p 1519109
21/08/2019 13.63p 13.63p 13.01p 13.12p 274519
20/08/2019 13.63p 13.75p 13.51p 13.75p 123581
19/08/2019 13.63p 13.65p 13.51p 13.65p 65995
16/08/2019 13.63p 13.63p 13.50p 13.63p 19309
15/08/2019 13.75p 13.75p 13.50p 13.75p 198040
14/08/2019 13.75p 13.75p 13.75p 13.75p 0
13/08/2019 13.75p 13.75p 13.63p 13.75p 1523
12/08/2019 13.63p 13.75p 13.55p 13.75p 257237
09/08/2019 13.63p 13.75p 13.50p 13.75p 412239
08/08/2019 13.75p 13.75p 13.50p 13.63p 119036
07/08/2019 13.75p 13.75p 13.56p 13.63p 129071
06/08/2019 14.35p 14.43p 13.75p 13.75p 585923
05/08/2019 14.25p 14.25p 14.00p 14.25p 1631101
02/08/2019 14.25p 14.40p 14.00p 14.25p 284512
01/08/2019 13.43p 14.64p 13.43p 14.13p 1516869
31/07/2019 13.38p 13.50p 13.28p 13.43p 136294
30/07/2019 13.38p 13.39p 13.25p 13.38p 134201
29/07/2019 12.88p 13.50p 12.88p 13.38p 211360
26/07/2019 12.88p 13.00p 12.88p 12.88p 14750
25/07/2019 12.88p 13.03p 12.88p 12.88p 75024
24/07/2019 12.75p 12.94p 12.50p 12.88p 178976
23/07/2019 12.95p 12.95p 12.63p 12.75p 149566
22/07/2019 12.95p 12.95p 12.90p 12.95p 43447
19/07/2019 12.98p 12.98p 12.85p 12.95p 145467
18/07/2019 13.12p 13.12p 12.85p 12.98p 208214
17/07/2019 13.12p 13.20p 13.00p 13.12p 100257
16/07/2019 13.12p 13.12p 13.00p 13.12p 167719
15/07/2019 13.10p 13.12p 13.00p 13.12p 245192
12/07/2019 13.08p 13.15p 13.05p 13.10p 237641
11/07/2019 13.10p 13.10p 13.05p 13.08p 38293
10/07/2019 13.08p 13.08p 13.08p 13.08p 0
09/07/2019 13.10p 13.10p 13.05p 13.08p 11217
08/07/2019 13.10p 13.10p 13.03p 13.10p 297000
05/07/2019 13.00p 13.10p 13.00p 13.10p 229397
04/07/2019 13.08p 13.09p 12.96p 13.00p 41983
03/07/2019 12.95p 12.96p 12.94p 12.95p 101506
02/07/2019 12.95p 13.10p 12.94p 13.10p 450333
01/07/2019 13.05p 13.09p 12.92p 12.95p 267151
28/06/2019 13.05p 13.09p 13.05p 13.05p 59865
27/06/2019 13.12p 13.25p 12.84p 13.05p 326934
26/06/2019 13.25p 13.25p 13.00p 13.12p 75560
25/06/2019 13.38p 13.50p 13.05p 13.25p 266784
24/06/2019 13.65p 13.65p 13.28p 13.38p 182528
21/06/2019 13.65p 13.65p 13.38p 13.65p 124587
20/06/2019 13.65p 13.80p 13.50p 13.65p 170486
19/06/2019 13.65p 13.80p 13.50p 13.65p 346509
18/06/2019 14.13p 14.13p 13.55p 13.65p 740670
17/06/2019 14.13p 14.25p 14.02p 14.13p 66171
14/06/2019 14.13p 14.13p 14.02p 14.13p 30103
13/06/2019 14.13p 14.13p 14.02p 14.13p 13138
12/06/2019 14.13p 14.25p 14.02p 14.13p 366968
11/06/2019 14.13p 14.25p 14.00p 14.13p 642241
10/06/2019 14.13p 14.25p 14.00p 14.13p 56904
07/06/2019 14.13p 14.13p 14.00p 14.13p 40564
06/06/2019 14.13p 14.17p 14.00p 14.13p 170792
05/06/2019 14.13p 14.17p 14.02p 14.13p 192706
04/06/2019 14.13p 14.25p 14.00p 14.13p 157079
03/06/2019 14.13p 14.25p 14.01p 14.13p 186795
31/05/2019 14.13p 14.20p 14.03p 14.13p 831442
30/05/2019 14.13p 14.25p 14.05p 14.13p 536355
29/05/2019 14.13p 14.15p 14.00p 14.13p 178874
28/05/2019 14.13p 14.25p 14.00p 14.00p 230335
24/05/2019 14.13p 14.25p 14.00p 14.13p 210651
23/05/2019 14.13p 14.25p 14.03p 14.13p 2329489
22/05/2019 14.25p 14.50p 14.00p 14.13p 1311769
21/05/2019 14.25p 14.50p 14.00p 14.25p 814790
20/05/2019 14.38p 14.50p 14.00p 14.25p 2011390
17/05/2019 15.13p 15.14p 14.05p 14.38p 807380
16/05/2019 15.95p 16.15p 15.95p 16.00p 45101
15/05/2019 15.80p 16.00p 15.62p 15.95p 51284
14/05/2019 16.75p 16.75p 15.70p 15.80p 238924
13/05/2019 16.78p 17.00p 16.53p 16.75p 231348
10/05/2019 16.78p 16.95p 16.60p 16.78p 333529
09/05/2019 16.78p 17.15p 16.60p 16.78p 157926
08/05/2019 17.25p 17.25p 16.55p 16.78p 275971
07/05/2019 17.20p 17.50p 17.20p 17.25p 50709
03/05/2019 16.08p 17.45p 16.08p 17.20p 956441
02/05/2019 16.08p 16.13p 15.88p 16.08p 47300
01/05/2019 16.05p 16.11p 15.84p 16.08p 173701
30/04/2019 16.25p 16.40p 15.83p 16.00p 197430
29/04/2019 16.37p 16.37p 16.05p 16.20p 169453
26/04/2019 16.25p 16.50p 16.00p 16.37p 281862
25/04/2019 16.25p 16.25p 16.03p 16.25p 262142
24/04/2019 15.75p 16.50p 15.75p 16.25p 382469
23/04/2019 16.75p 17.00p 15.43p 15.43p 275199
18/04/2019 17.25p 17.30p 16.55p 16.75p 165000
17/04/2019 17.25p 17.45p 17.00p 17.25p 323143
16/04/2019 17.33p 17.56p 17.15p 17.43p 79382
15/04/2019 17.78p 17.91p 17.28p 17.28p 951025
12/04/2019 18.00p 18.15p 17.78p 17.78p 60000
11/04/2019 18.13p 18.40p 17.78p 18.00p 45097
10/04/2019 17.43p 18.48p 17.05p 17.05p 317810
09/04/2019 17.93p 18.25p 17.43p 17.43p 118116
08/04/2019 18.00p 18.34p 17.50p 17.93p 172758
05/04/2019 17.83p 18.50p 17.64p 18.00p 89263
04/04/2019 17.80p 18.10p 17.34p 17.83p 22123
03/04/2019 17.00p 17.90p 16.70p 17.80p 397584
02/04/2019 17.10p 17.50p 16.70p 17.00p 132194
01/04/2019 17.05p 17.10p 17.05p 17.10p 0
29/03/2019 17.25p 17.39p 16.77p 17.05p 129649
28/03/2019 17.25p 17.50p 17.10p 17.25p 72525
27/03/2019 17.00p 17.35p 17.00p 17.25p 71024
26/03/2019 17.00p 17.50p 16.65p 17.00p 90242
25/03/2019 17.00p 17.50p 16.62p 17.00p 114526
22/03/2019 17.03p 17.50p 16.60p 17.00p 175175
21/03/2019 17.05p 17.50p 16.65p 17.03p 135372
20/03/2019 17.38p 17.50p 16.79p 17.05p 103351
19/03/2019 17.80p 17.80p 17.38p 17.38p 62000
18/03/2019 18.25p 18.25p 17.55p 17.80p 249684
15/03/2019 18.13p 18.39p 17.75p 18.13p 187038
14/03/2019 18.40p 18.40p 17.98p 17.98p 237190
13/03/2019 18.75p 18.75p 18.20p 18.40p 353100
12/03/2019 18.65p 18.98p 18.33p 18.75p 683439
11/03/2019 18.63p 18.73p 18.33p 18.65p 131022
08/03/2019 18.57p 18.86p 18.33p 18.63p 38677
07/03/2019 18.35p 18.90p 18.35p 18.57p 108101
06/03/2019 18.35p 18.75p 18.35p 18.35p 39417
05/03/2019 18.53p 18.70p 18.09p 18.25p 16897
04/03/2019 18.63p 18.63p 18.10p 18.40p 241863
01/03/2019 18.75p 18.78p 18.50p 18.63p 228537
28/02/2019 18.75p 18.85p 18.25p 18.75p 312500
27/02/2019 18.95p 19.20p 18.70p 18.75p 456561
26/02/2019 18.90p 19.20p 18.90p 18.95p 263067
25/02/2019 19.05p 19.39p 18.90p 18.90p 182017
22/02/2019 19.05p 19.19p 18.87p 19.05p 43873
21/02/2019 19.25p 19.35p 18.87p 19.30p 137832
20/02/2019 19.25p 19.50p 19.25p 19.25p 159000
19/02/2019 19.13p 19.40p 19.00p 19.25p 199275
18/02/2019 19.25p 19.90p 19.11p 19.13p 22943
15/02/2019 19.10p 19.70p 19.00p 19.25p 259864
14/02/2019 19.48p 19.70p 19.00p 19.10p 254071
13/02/2019 19.60p 19.90p 19.20p 19.48p 303540
12/02/2019 19.60p 19.60p 19.20p 19.60p 201493
11/02/2019 19.50p 19.90p 19.21p 19.30p 17234
08/02/2019 19.55p 20.00p 19.45p 19.50p 453100
07/02/2019 18.95p 19.72p 18.90p 19.55p 318034
06/02/2019 18.80p 19.00p 18.77p 18.95p 15427
05/02/2019 18.75p 19.00p 18.50p 18.80p 75939
04/02/2019 18.60p 19.00p 18.60p 18.75p 95311
01/02/2019 18.38p 19.00p 18.35p 18.60p 93250
31/01/2019 17.87p 18.50p 17.87p 18.25p 396347
30/01/2019 17.87p 18.20p 17.50p 17.87p 139305
29/01/2019 17.87p 17.98p 17.63p 17.87p 122876
28/01/2019 17.87p 18.14p 17.56p 17.87p 83811
25/01/2019 17.87p 18.14p 17.50p 17.87p 145862
24/01/2019 17.25p 18.50p 17.25p 17.87p 608385
23/01/2019 17.50p 17.63p 16.75p 17.25p 29946
22/01/2019 19.00p 19.00p 17.50p 17.75p 195805
21/01/2019 20.25p 20.50p 18.60p 19.00p 493730
18/01/2019 19.40p 20.00p 19.00p 19.75p 334904
17/01/2019 20.75p 21.00p 19.00p 19.30p 874347
16/01/2019 17.15p 21.00p 17.15p 20.50p 2133173
15/01/2019 17.15p 17.29p 17.00p 17.13p 223715
14/01/2019 16.13p 17.50p 16.13p 17.15p 612492
11/01/2019 13.30p 16.25p 13.30p 16.13p 841622
10/01/2019 13.43p 13.43p 13.00p 13.30p 161369
09/01/2019 13.38p 13.43p 13.13p 13.43p 27000
08/01/2019 13.38p 13.45p 13.25p 13.38p 46959
07/01/2019 13.38p 13.59p 13.16p 13.38p 560039
04/01/2019 13.25p 13.75p 13.00p 13.38p 129339
03/01/2019 13.25p 13.43p 13.00p 13.25p 21270
02/01/2019 13.50p 13.50p 13.00p 13.12p 166440
31/12/2018 13.50p 13.59p 13.50p 13.50p 15681
28/12/2018 13.80p 13.80p 13.50p 13.50p 118217
27/12/2018 13.80p 13.90p 13.61p 13.80p 55071
24/12/2018 13.80p 13.93p 13.60p 13.80p 14466
21/12/2018 13.98p 14.35p 13.75p 14.00p 280704
20/12/2018 13.80p 14.00p 13.62p 13.98p 124931
19/12/2018 13.78p 14.00p 13.69p 13.80p 35542
18/12/2018 14.15p 14.20p 13.65p 13.78p 69179
17/12/2018 14.03p 14.35p 13.80p 14.15p 150091
14/12/2018 14.05p 14.10p 13.80p 14.03p 29309
13/12/2018 14.05p 14.17p 13.80p 14.05p 11928
12/12/2018 14.03p 14.05p 13.95p 14.05p 69380
11/12/2018 14.38p 14.38p 13.91p 14.03p 187861
10/12/2018 14.27p 14.51p 14.05p 14.38p 34829
07/12/2018 14.23p 14.27p 14.05p 14.27p 32707
06/12/2018 14.25p 14.65p 14.10p 14.20p 197444
05/12/2018 14.88p 14.88p 14.25p 14.50p 262862
04/12/2018 15.23p 15.23p 14.88p 14.88p 49919
03/12/2018 15.23p 15.23p 15.00p 15.23p 49697
30/11/2018 15.23p 15.23p 15.00p 15.23p 62422
29/11/2018 15.28p 15.28p 15.02p 15.23p 106824
28/11/2018 15.13p 15.28p 15.02p 15.28p 99355
27/11/2018 15.13p 15.25p 15.00p 15.13p 252114
26/11/2018 15.15p 15.23p 15.00p 15.13p 24000
23/11/2018 15.10p 15.23p 15.05p 15.15p 266389
22/11/2018 15.10p 15.20p 15.05p 15.10p 18670
21/11/2018 15.10p 15.20p 15.00p 15.10p 201798
20/11/2018 15.38p 15.48p 15.00p 15.10p 415471

*Close Price adjusted for both dividends and splits