Falcon Oil & Gas Ltd.
(FOG)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
16/07/2025
|
6.75p
|
6.75p
|
6.50p
|
6.60p
|
132,432
|
|
15/07/2025
|
6.75p
|
6.93p
|
6.67p
|
6.75p
|
16,564
|
|
14/07/2025
|
6.75p
|
7.29p
|
6.67p
|
6.75p
|
1,175,762
|
|
11/07/2025
|
6.60p
|
6.60p
|
6.50p
|
6.60p
|
91,712
|
|
10/07/2025
|
6.60p
|
6.60p
|
6.60p
|
6.60p
|
10,000
|
|
09/07/2025
|
6.60p
|
6.60p
|
6.53p
|
6.60p
|
0
|
|
08/07/2025
|
6.90p
|
6.90p
|
6.60p
|
6.60p
|
76,536
|
|
07/07/2025
|
6.90p
|
7.29p
|
6.68p
|
6.90p
|
102,902
|
|
04/07/2025
|
6.90p
|
7.29p
|
6.67p
|
6.90p
|
1,289
|
|
03/07/2025
|
6.75p
|
7.00p
|
6.60p
|
6.90p
|
262,461
|
|
02/07/2025
|
7.15p
|
7.15p
|
6.67p
|
6.75p
|
270,931
|
|
01/07/2025
|
7.15p
|
7.15p
|
7.00p
|
7.15p
|
880
|
|
30/06/2025
|
7.15p
|
7.30p
|
7.00p
|
7.15p
|
158,544
|
|
27/06/2025
|
7.80p
|
7.84p
|
7.00p
|
7.15p
|
123,381
|
|
26/06/2025
|
7.80p
|
7.84p
|
7.65p
|
7.80p
|
62,886
|
|
25/06/2025
|
7.80p
|
7.84p
|
7.60p
|
7.80p
|
40,046
|
|
24/06/2025
|
7.80p
|
8.00p
|
7.60p
|
7.80p
|
126,256
|
|
23/06/2025
|
7.80p
|
7.85p
|
7.60p
|
7.80p
|
173,218
|
|
20/06/2025
|
7.80p
|
7.94p
|
7.51p
|
7.70p
|
514,560
|
|
19/06/2025
|
7.75p
|
7.99p
|
7.60p
|
7.80p
|
271,558
|
|
18/06/2025
|
7.75p
|
8.40p
|
7.70p
|
7.75p
|
744,885
|
|
17/06/2025
|
7.38p
|
7.95p
|
7.00p
|
7.65p
|
1,099,345
|
|
16/06/2025
|
6.75p
|
10.00p
|
6.75p
|
7.38p
|
2,651,603
|
|
13/06/2025
|
6.70p
|
7.00p
|
6.40p
|
6.60p
|
96,243
|
|
12/06/2025
|
6.50p
|
6.50p
|
6.00p
|
6.50p
|
13,435
|
|
11/06/2025
|
6.50p
|
6.80p
|
6.31p
|
6.50p
|
191,478
|
|
10/06/2025
|
6.50p
|
6.85p
|
6.01p
|
6.50p
|
307,010
|
|
09/06/2025
|
6.50p
|
7.00p
|
6.20p
|
6.50p
|
60,719
|
|
06/06/2025
|
6.50p
|
6.90p
|
6.10p
|
6.50p
|
91,021
|
|
05/06/2025
|
6.75p
|
7.00p
|
6.42p
|
6.50p
|
345,167
|
|
04/06/2025
|
6.25p
|
7.50p
|
6.20p
|
6.75p
|
671,100
|
|
03/06/2025
|
6.25p
|
6.50p
|
6.05p
|
6.50p
|
125,000
|
|
02/06/2025
|
6.25p
|
6.43p
|
6.25p
|
6.25p
|
7
|
|
30/05/2025
|
6.25p
|
6.25p
|
6.00p
|
6.25p
|
51,939
|
|
29/05/2025
|
6.25p
|
6.40p
|
6.00p
|
6.25p
|
36,303
|
|
28/05/2025
|
6.25p
|
6.44p
|
6.00p
|
6.25p
|
259,000
|
|
27/05/2025
|
5.75p
|
6.50p
|
5.73p
|
6.25p
|
327,708
|
|
26/05/2025
|
5.75p
|
5.95p
|
5.73p
|
5.75p
|
12,775
|
|
23/05/2025
|
5.75p
|
5.95p
|
5.73p
|
5.75p
|
12,775
|
|
22/05/2025
|
5.75p
|
5.95p
|
5.60p
|
5.75p
|
278,302
|
|
21/05/2025
|
5.50p
|
5.75p
|
5.20p
|
5.75p
|
312,451
|
|
20/05/2025
|
5.50p
|
5.50p
|
5.30p
|
5.30p
|
294,231
|
|
19/05/2025
|
5.40p
|
5.66p
|
5.34p
|
5.50p
|
102,995
|
|
16/05/2025
|
5.40p
|
5.40p
|
5.32p
|
5.40p
|
19,250
|
|
15/05/2025
|
5.55p
|
5.55p
|
5.30p
|
5.40p
|
218,282
|
|
14/05/2025
|
5.50p
|
5.75p
|
5.30p
|
5.55p
|
216,800
|
|
13/05/2025
|
5.45p
|
5.60p
|
5.16p
|
5.50p
|
121,597
|
|
12/05/2025
|
5.45p
|
5.60p
|
5.10p
|
5.45p
|
62,000
|
|
09/05/2025
|
5.75p
|
5.85p
|
5.35p
|
5.75p
|
308,806
|
|
08/05/2025
|
5.75p
|
5.75p
|
5.55p
|
5.75p
|
24,700
|
|
07/05/2025
|
5.75p
|
5.87p
|
5.50p
|
5.75p
|
104,600
|
|
06/05/2025
|
5.75p
|
6.00p
|
5.55p
|
5.75p
|
43,509
|
|
05/05/2025
|
5.75p
|
5.75p
|
5.56p
|
5.75p
|
25,300
|
|
02/05/2025
|
5.75p
|
5.75p
|
5.56p
|
5.75p
|
25,300
|
|
01/05/2025
|
5.75p
|
5.89p
|
5.51p
|
5.75p
|
40,053
|
|
30/04/2025
|
6.25p
|
6.25p
|
5.50p
|
5.75p
|
162,814
|
|
29/04/2025
|
6.25p
|
6.25p
|
6.00p
|
6.25p
|
57,839
|
|
28/04/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
67,961
|
|
25/04/2025
|
6.25p
|
6.43p
|
6.00p
|
6.25p
|
56,080
|
|
24/04/2025
|
6.25p
|
6.25p
|
6.00p
|
6.25p
|
393
|
|
23/04/2025
|
6.25p
|
6.50p
|
6.17p
|
6.25p
|
67,020
|
|
22/04/2025
|
6.75p
|
6.95p
|
6.25p
|
6.25p
|
127,128
|
|
21/04/2025
|
6.75p
|
6.75p
|
6.56p
|
6.75p
|
256,000
|
|
18/04/2025
|
6.75p
|
6.75p
|
6.56p
|
6.75p
|
256,000
|
|
17/04/2025
|
6.75p
|
6.75p
|
6.56p
|
6.75p
|
256,000
|
|
16/04/2025
|
6.75p
|
6.95p
|
6.55p
|
6.75p
|
355,005
|
|
15/04/2025
|
6.63p
|
7.00p
|
6.56p
|
6.75p
|
136,725
|
|
14/04/2025
|
5.88p
|
6.75p
|
5.88p
|
6.75p
|
362,028
|
|
11/04/2025
|
5.75p
|
5.98p
|
5.55p
|
5.88p
|
72,400
|
|
10/04/2025
|
5.85p
|
5.85p
|
5.50p
|
5.75p
|
26,500
|
|
09/04/2025
|
5.75p
|
5.75p
|
5.72p
|
5.75p
|
0
|
|
08/04/2025
|
5.75p
|
5.75p
|
5.57p
|
5.75p
|
9,625
|
|
07/04/2025
|
5.88p
|
6.00p
|
5.50p
|
5.75p
|
2,021,897
|
|
04/04/2025
|
6.20p
|
6.40p
|
5.75p
|
5.88p
|
80,015
|
|
03/04/2025
|
6.20p
|
6.23p
|
6.07p
|
6.20p
|
113,271
|
|
02/04/2025
|
6.20p
|
6.24p
|
6.06p
|
6.20p
|
144,938
|
|
01/04/2025
|
6.20p
|
6.20p
|
6.15p
|
6.20p
|
0
|
|
31/03/2025
|
6.20p
|
6.40p
|
6.07p
|
6.20p
|
442,349
|
|
28/03/2025
|
6.20p
|
6.20p
|
6.00p
|
6.20p
|
417,700
|
|
27/03/2025
|
6.20p
|
6.29p
|
6.06p
|
6.20p
|
126,200
|
|
26/03/2025
|
6.20p
|
6.29p
|
6.05p
|
6.20p
|
169,207
|
|
25/03/2025
|
6.20p
|
6.30p
|
6.05p
|
6.20p
|
513,473
|
|
24/03/2025
|
6.10p
|
6.20p
|
6.05p
|
6.20p
|
353,445
|
|
21/03/2025
|
6.10p
|
6.11p
|
6.10p
|
6.10p
|
53,347
|
|
20/03/2025
|
6.10p
|
6.10p
|
6.08p
|
6.10p
|
0
|
|
19/03/2025
|
6.25p
|
6.50p
|
5.95p
|
6.10p
|
181,694
|
|
18/03/2025
|
5.75p
|
6.50p
|
5.75p
|
6.25p
|
279,429
|
|
17/03/2025
|
5.75p
|
6.00p
|
5.75p
|
5.75p
|
7,371
|
|
14/03/2025
|
5.38p
|
6.00p
|
5.38p
|
5.75p
|
441,087
|
|
13/03/2025
|
5.38p
|
5.39p
|
5.35p
|
5.38p
|
0
|
|
12/03/2025
|
5.48p
|
5.66p
|
5.25p
|
5.38p
|
37,137
|
|
11/03/2025
|
5.60p
|
5.66p
|
5.48p
|
5.48p
|
54,925
|
|
10/03/2025
|
5.38p
|
5.70p
|
5.25p
|
5.60p
|
272,989
|
|
07/03/2025
|
5.63p
|
5.64p
|
5.38p
|
5.38p
|
130,388
|
|
06/03/2025
|
5.75p
|
5.78p
|
5.50p
|
5.75p
|
8,002
|
|
05/03/2025
|
5.88p
|
5.90p
|
5.75p
|
5.75p
|
148,553
|
|
04/03/2025
|
5.88p
|
6.25p
|
5.75p
|
5.88p
|
623,000
|
|
03/03/2025
|
6.00p
|
6.25p
|
5.92p
|
6.13p
|
202,670
|
|
28/02/2025
|
6.00p
|
6.06p
|
6.00p
|
6.00p
|
2,312
|
|
27/02/2025
|
6.00p
|
6.06p
|
5.90p
|
6.00p
|
9,437
|
|
26/02/2025
|
6.00p
|
6.14p
|
5.75p
|
6.00p
|
289,993
|
|
25/02/2025
|
6.03p
|
6.03p
|
5.95p
|
6.00p
|
15,000
|
|
24/02/2025
|
6.60p
|
6.60p
|
5.61p
|
6.03p
|
468,079
|
|
21/02/2025
|
6.75p
|
6.79p
|
6.50p
|
6.75p
|
62,160
|
|
20/02/2025
|
6.75p
|
6.75p
|
6.60p
|
6.75p
|
171,236
|
|
19/02/2025
|
6.75p
|
6.75p
|
6.58p
|
6.75p
|
1,526
|
|
18/02/2025
|
6.75p
|
6.85p
|
6.55p
|
6.75p
|
154,057
|
|
17/02/2025
|
6.75p
|
6.90p
|
6.50p
|
6.75p
|
198,290
|
|
14/02/2025
|
6.75p
|
6.75p
|
6.50p
|
6.50p
|
181,665
|
|
13/02/2025
|
7.25p
|
7.29p
|
6.50p
|
6.75p
|
227,880
|
|
12/02/2025
|
7.50p
|
7.50p
|
7.12p
|
7.25p
|
120,485
|
|
11/02/2025
|
7.25p
|
7.80p
|
7.20p
|
7.75p
|
425,159
|
|
10/02/2025
|
7.25p
|
7.50p
|
7.13p
|
7.25p
|
111,542
|
|
07/02/2025
|
6.40p
|
7.50p
|
6.40p
|
7.25p
|
730,245
|
|
06/02/2025
|
6.40p
|
6.55p
|
6.40p
|
6.30p
|
22,718
|
|
05/02/2025
|
6.40p
|
6.60p
|
6.30p
|
6.30p
|
200,782
|
|
04/02/2025
|
6.60p
|
6.90p
|
6.60p
|
6.60p
|
190,257
|
|
03/02/2025
|
7.10p
|
7.19p
|
6.44p
|
6.60p
|
353,706
|
|
31/01/2025
|
7.40p
|
7.59p
|
7.08p
|
7.25p
|
371,497
|
|
30/01/2025
|
7.40p
|
7.44p
|
7.40p
|
7.40p
|
13,280
|
|
29/01/2025
|
7.45p
|
7.50p
|
7.40p
|
7.45p
|
26,519
|
|
28/01/2025
|
7.45p
|
7.59p
|
7.30p
|
7.45p
|
10,821
|
|
27/01/2025
|
7.45p
|
7.59p
|
7.38p
|
7.45p
|
105,233
|
|
24/01/2025
|
7.55p
|
7.80p
|
7.21p
|
7.50p
|
384,154
|
|
23/01/2025
|
7.55p
|
7.80p
|
7.45p
|
7.50p
|
243,840
|
|
22/01/2025
|
7.75p
|
8.00p
|
7.50p
|
7.55p
|
1,242,523
|
|
21/01/2025
|
8.05p
|
8.09p
|
7.68p
|
7.80p
|
532,195
|
|
20/01/2025
|
7.70p
|
8.45p
|
7.60p
|
8.10p
|
880,677
|
|
17/01/2025
|
6.65p
|
8.00p
|
6.65p
|
7.65p
|
1,317,153
|