Market data

Select a section

Falcon Oil & Gas Ltd.

(FOG)
Sector: Oil, Gas and Coal
4.40p
0.10p 2.33
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 6.55p 6.57p 6.55p 6.55p 518
23/05/2024 6.55p 6.60p 6.50p 6.55p 12,792
22/05/2024 6.55p 6.60p 6.53p 6.55p 152,312
21/05/2024 6.70p 6.70p 6.55p 6.55p 105,251
20/05/2024 6.70p 6.70p 6.61p 6.70p 10,545
17/05/2024 6.70p 6.70p 6.50p 6.70p 785,124
16/05/2024 6.70p 6.70p 6.60p 6.70p 44,276
15/05/2024 6.55p 6.70p 6.52p 6.70p 686,762
14/05/2024 6.60p 6.60p 6.53p 6.55p 62,623
13/05/2024 6.60p 6.60p 6.50p 6.60p 61,093
10/05/2024 6.60p 6.60p 6.51p 6.60p 28,578

Market data

Select a section