Falcon Oil & Gas Ltd.
(FOG)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
22/11/2024
|
4.10p
|
4.25p
|
4.00p
|
4.10p
|
275,188
|
|
21/11/2024
|
4.10p
|
4.20p
|
4.04p
|
4.10p
|
93,387
|
|
20/11/2024
|
4.15p
|
4.15p
|
3.98p
|
4.08p
|
74,201
|
|
19/11/2024
|
4.15p
|
4.20p
|
4.00p
|
4.15p
|
99,267
|
|
18/11/2024
|
4.25p
|
4.25p
|
4.05p
|
4.15p
|
53,425
|
|
15/11/2024
|
4.35p
|
4.35p
|
4.22p
|
4.35p
|
153,404
|
|
14/11/2024
|
4.35p
|
4.35p
|
4.30p
|
4.35p
|
0
|
|
13/11/2024
|
4.40p
|
4.40p
|
4.20p
|
4.30p
|
343,875
|
|
12/11/2024
|
4.40p
|
4.56p
|
4.33p
|
4.50p
|
173,219
|
|
11/11/2024
|
4.40p
|
4.60p
|
4.25p
|
4.40p
|
62,817
|
|
08/11/2024
|
4.30p
|
4.40p
|
4.20p
|
4.40p
|
133,940
|
|
07/11/2024
|
4.55p
|
4.55p
|
4.21p
|
4.30p
|
114,091
|
|
06/11/2024
|
4.50p
|
4.55p
|
4.40p
|
4.55p
|
362,500
|
|
05/11/2024
|
4.50p
|
4.50p
|
4.49p
|
4.50p
|
1,094
|
|
04/11/2024
|
4.70p
|
4.79p
|
4.27p
|
4.50p
|
67,681
|
|
01/11/2024
|
4.70p
|
4.70p
|
4.25p
|
4.70p
|
95,572
|
|
31/10/2024
|
4.70p
|
4.70p
|
4.51p
|
4.70p
|
110,000
|
|
30/10/2024
|
4.70p
|
4.73p
|
4.70p
|
4.70p
|
0
|
|
29/10/2024
|
4.70p
|
4.72p
|
4.60p
|
4.70p
|
54,225
|
|
28/10/2024
|
4.70p
|
4.79p
|
4.65p
|
4.70p
|
10,332
|
|
25/10/2024
|
4.70p
|
4.70p
|
4.60p
|
4.70p
|
5,039
|
|
24/10/2024
|
4.70p
|
4.70p
|
4.70p
|
4.70p
|
0
|
|
23/10/2024
|
4.70p
|
4.70p
|
4.63p
|
4.70p
|
20,532
|
|
22/10/2024
|
4.70p
|
4.70p
|
4.70p
|
4.70p
|
0
|
|
21/10/2024
|
4.70p
|
4.79p
|
4.70p
|
4.70p
|
10
|
|
18/10/2024
|
4.70p
|
4.70p
|
4.70p
|
4.70p
|
0
|
|
17/10/2024
|
4.70p
|
4.70p
|
4.69p
|
4.70p
|
2,423
|
|
16/10/2024
|
4.70p
|
4.70p
|
4.53p
|
4.70p
|
101,500
|
|
15/10/2024
|
4.70p
|
4.70p
|
4.40p
|
4.70p
|
152,576
|
|
14/10/2024
|
4.70p
|
4.80p
|
4.63p
|
4.70p
|
67,510
|
|
11/10/2024
|
4.70p
|
4.70p
|
4.65p
|
4.70p
|
0
|
|
10/10/2024
|
4.70p
|
4.70p
|
4.67p
|
4.70p
|
0
|
|
09/10/2024
|
4.70p
|
4.70p
|
4.62p
|
4.70p
|
32,042
|
|
08/10/2024
|
4.75p
|
4.75p
|
4.61p
|
4.70p
|
107,220
|
|
07/10/2024
|
4.70p
|
4.80p
|
4.68p
|
4.80p
|
482,271
|
|
04/10/2024
|
4.70p
|
4.76p
|
4.51p
|
4.70p
|
125,021
|
|
03/10/2024
|
4.70p
|
4.88p
|
4.70p
|
4.70p
|
4,955
|
|
02/10/2024
|
4.85p
|
4.85p
|
4.65p
|
4.70p
|
45,451
|
|
01/10/2024
|
4.85p
|
4.85p
|
4.75p
|
4.85p
|
33,195
|
|
30/09/2024
|
4.85p
|
4.96p
|
4.75p
|
4.85p
|
350,400
|
|
27/09/2024
|
4.85p
|
4.85p
|
4.70p
|
4.85p
|
53,991
|
|
26/09/2024
|
4.85p
|
4.85p
|
4.84p
|
4.85p
|
23,796
|
|
25/09/2024
|
4.85p
|
4.85p
|
4.73p
|
4.85p
|
107,000
|
|
24/09/2024
|
4.85p
|
4.98p
|
4.75p
|
4.85p
|
142,917
|
|
23/09/2024
|
4.85p
|
4.85p
|
4.75p
|
4.85p
|
4,000
|
|
20/09/2024
|
4.85p
|
4.93p
|
4.85p
|
4.85p
|
0
|
|
19/09/2024
|
4.85p
|
4.93p
|
4.73p
|
4.85p
|
105,756
|
|
18/09/2024
|
4.85p
|
4.85p
|
4.72p
|
4.85p
|
203,198
|
|
17/09/2024
|
4.85p
|
4.85p
|
4.70p
|
4.85p
|
239,741
|
|
16/09/2024
|
4.85p
|
4.89p
|
4.75p
|
4.85p
|
46,500
|
|
13/09/2024
|
4.85p
|
4.89p
|
4.71p
|
4.85p
|
149,292
|
|
12/09/2024
|
4.85p
|
4.85p
|
4.85p
|
4.85p
|
25,000
|
|
11/09/2024
|
4.85p
|
4.85p
|
4.70p
|
4.85p
|
125,190
|
|
10/09/2024
|
4.75p
|
4.85p
|
4.74p
|
4.85p
|
95,160
|
|
09/09/2024
|
5.10p
|
5.10p
|
4.70p
|
4.75p
|
644,297
|
|
06/09/2024
|
5.30p
|
5.30p
|
5.00p
|
5.20p
|
45,699
|
|
05/09/2024
|
5.30p
|
5.36p
|
5.10p
|
5.30p
|
61,620
|
|
04/09/2024
|
5.35p
|
5.50p
|
5.10p
|
5.30p
|
74,489
|
|
03/09/2024
|
5.60p
|
5.62p
|
5.35p
|
5.35p
|
145,950
|
|
02/09/2024
|
5.55p
|
5.64p
|
5.50p
|
5.55p
|
78,298
|
|
30/08/2024
|
5.40p
|
5.59p
|
5.40p
|
5.55p
|
297,100
|
|
29/08/2024
|
5.25p
|
5.30p
|
5.22p
|
5.25p
|
99,832
|
|
28/08/2024
|
5.25p
|
5.25p
|
5.20p
|
5.25p
|
393
|
|
27/08/2024
|
5.25p
|
5.30p
|
5.20p
|
5.25p
|
28,965
|
|
26/08/2024
|
5.25p
|
5.25p
|
5.10p
|
5.20p
|
130,000
|
|
23/08/2024
|
5.25p
|
5.25p
|
5.10p
|
5.20p
|
130,000
|
|
22/08/2024
|
5.25p
|
5.25p
|
5.10p
|
5.20p
|
130,000
|
|
21/08/2024
|
5.25p
|
5.26p
|
5.25p
|
5.25p
|
64,258
|
|
20/08/2024
|
5.25p
|
5.25p
|
5.20p
|
5.25p
|
46,429
|
|
19/08/2024
|
5.25p
|
5.28p
|
5.21p
|
5.25p
|
41,955
|
|
16/08/2024
|
5.25p
|
5.30p
|
5.20p
|
5.25p
|
38,269
|
|
15/08/2024
|
5.25p
|
5.27p
|
5.25p
|
5.25p
|
1,974
|
|
14/08/2024
|
5.20p
|
5.30p
|
5.16p
|
5.25p
|
250,415
|
|
13/08/2024
|
5.68p
|
5.70p
|
5.10p
|
5.20p
|
341,325
|
|
12/08/2024
|
5.68p
|
5.69p
|
5.68p
|
5.68p
|
0
|
|
09/08/2024
|
5.68p
|
5.69p
|
5.68p
|
5.68p
|
0
|
|
08/08/2024
|
5.68p
|
5.69p
|
5.68p
|
5.68p
|
0
|
|
07/08/2024
|
5.73p
|
5.73p
|
5.62p
|
5.68p
|
265,771
|
|
06/08/2024
|
5.68p
|
5.68p
|
5.60p
|
5.63p
|
106,000
|
|
05/08/2024
|
5.90p
|
5.90p
|
5.60p
|
5.68p
|
390,391
|
|
02/08/2024
|
5.90p
|
5.91p
|
5.90p
|
5.90p
|
90,000
|
|
01/08/2024
|
5.90p
|
5.91p
|
5.80p
|
5.90p
|
6,213
|
|
31/07/2024
|
5.90p
|
5.90p
|
5.80p
|
5.90p
|
50,044
|
|
30/07/2024
|
5.90p
|
5.91p
|
5.90p
|
5.90p
|
8,392
|
|
29/07/2024
|
5.90p
|
5.92p
|
5.80p
|
5.90p
|
5,826
|
|
26/07/2024
|
5.90p
|
5.90p
|
5.89p
|
5.90p
|
0
|
|
25/07/2024
|
5.90p
|
5.90p
|
5.80p
|
5.90p
|
10,000
|
|
24/07/2024
|
5.90p
|
5.95p
|
5.80p
|
5.90p
|
82,903
|
|
23/07/2024
|
5.95p
|
5.95p
|
5.82p
|
5.90p
|
13,350
|
|
22/07/2024
|
6.00p
|
6.00p
|
5.90p
|
5.95p
|
25,000
|
|
19/07/2024
|
6.00p
|
6.10p
|
5.81p
|
6.00p
|
110,149
|
|
18/07/2024
|
6.00p
|
6.10p
|
5.96p
|
6.00p
|
7,238
|
|
17/07/2024
|
5.90p
|
6.00p
|
5.80p
|
6.00p
|
1,768,180
|
|
16/07/2024
|
5.80p
|
5.85p
|
5.66p
|
5.85p
|
11,696
|
|
15/07/2024
|
5.90p
|
5.90p
|
5.65p
|
5.80p
|
117,150
|
|
12/07/2024
|
5.90p
|
6.00p
|
5.90p
|
6.00p
|
2,900
|
|
11/07/2024
|
5.90p
|
6.00p
|
5.80p
|
5.90p
|
36,230
|
|
10/07/2024
|
5.90p
|
5.93p
|
5.80p
|
5.90p
|
238,184
|
|
09/07/2024
|
5.90p
|
5.94p
|
5.83p
|
5.90p
|
18,150
|
|
08/07/2024
|
5.90p
|
5.99p
|
5.80p
|
5.90p
|
22,276
|
|
05/07/2024
|
5.90p
|
5.95p
|
5.85p
|
5.85p
|
52,000
|
|
04/07/2024
|
5.90p
|
5.90p
|
5.89p
|
5.90p
|
28,063
|
|
03/07/2024
|
6.05p
|
6.09p
|
5.80p
|
5.95p
|
96,708
|
|
02/07/2024
|
6.15p
|
6.15p
|
6.01p
|
6.05p
|
53,473
|
|
01/07/2024
|
6.15p
|
6.20p
|
6.00p
|
6.15p
|
139,200
|
|
28/06/2024
|
6.15p
|
6.22p
|
6.15p
|
6.15p
|
80,263
|
|
27/06/2024
|
6.15p
|
6.15p
|
6.00p
|
6.15p
|
300,000
|
|
26/06/2024
|
6.05p
|
6.30p
|
6.01p
|
6.05p
|
62,260
|
|
25/06/2024
|
6.05p
|
6.05p
|
5.95p
|
6.05p
|
1,548
|
|
24/06/2024
|
6.10p
|
6.30p
|
6.00p
|
6.30p
|
256,199
|
|
21/06/2024
|
6.10p
|
6.10p
|
5.90p
|
6.10p
|
1,842,350
|
|
20/06/2024
|
6.10p
|
6.15p
|
6.10p
|
6.10p
|
48,715
|
|
19/06/2024
|
5.90p
|
6.10p
|
5.90p
|
6.10p
|
525,000
|
|
18/06/2024
|
6.10p
|
6.20p
|
5.90p
|
5.90p
|
248,727
|
|
17/06/2024
|
6.15p
|
6.15p
|
6.00p
|
6.10p
|
20,912
|
|
14/06/2024
|
6.15p
|
6.15p
|
6.10p
|
6.15p
|
30,148
|
|
13/06/2024
|
6.15p
|
6.15p
|
6.01p
|
6.15p
|
123,333
|
|
12/06/2024
|
6.15p
|
6.30p
|
6.00p
|
6.15p
|
46,021
|
|
11/06/2024
|
6.15p
|
6.15p
|
6.00p
|
6.15p
|
20,067
|
|
10/06/2024
|
6.15p
|
6.15p
|
6.01p
|
6.15p
|
10,000
|
|
07/06/2024
|
6.15p
|
6.30p
|
6.14p
|
6.30p
|
126,243
|
|
06/06/2024
|
6.25p
|
6.30p
|
6.14p
|
6.15p
|
75,064
|
|
05/06/2024
|
6.13p
|
6.25p
|
6.13p
|
6.25p
|
256,522
|
|
04/06/2024
|
6.45p
|
6.47p
|
6.00p
|
6.13p
|
375,248
|
|
03/06/2024
|
6.45p
|
6.45p
|
6.45p
|
6.45p
|
4,553
|
|
31/05/2024
|
6.45p
|
6.50p
|
6.00p
|
6.50p
|
92,206
|
|
30/05/2024
|
6.45p
|
6.46p
|
6.45p
|
6.45p
|
23,034
|
|
29/05/2024
|
6.45p
|
6.46p
|
6.40p
|
6.45p
|
16,450
|
|
28/05/2024
|
6.55p
|
6.57p
|
6.45p
|
6.45p
|
111,832
|
|
27/05/2024
|
6.55p
|
6.57p
|
6.55p
|
6.55p
|
518
|