Market data

Select a section

Falcon Oil & Gas Ltd.

(FOG)
Sector: Oil, Gas and Coal
6.75p
0.00p 0.00
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 6.60p 6.69p 6.00p 6.60p 242,000
15/01/2025 7.25p 7.25p 6.26p 6.60p 503,131
14/01/2025 5.85p 7.50p 5.85p 7.25p 765,787
13/01/2025 5.75p 6.00p 5.75p 5.85p 64,993
10/01/2025 5.55p 5.99p 5.55p 5.75p 292,377
09/01/2025 5.25p 5.55p 5.25p 5.55p 120,000
08/01/2025 5.25p 5.50p 5.20p 5.25p 476,589
07/01/2025 5.25p 5.50p 5.18p 5.25p 189,606
06/01/2025 4.60p 5.50p 4.60p 5.00p 660,130
03/01/2025 4.45p 4.60p 4.45p 4.60p 33,396
02/01/2025 4.45p 4.45p 4.39p 4.45p 169,999
01/01/2025 4.45p 4.60p 4.00p 4.45p 267,881
31/12/2024 4.45p 4.60p 4.00p 4.45p 267,881
30/12/2024 4.15p 4.60p 4.15p 4.45p 359,258
27/12/2024 4.05p 4.39p 3.92p 4.15p 244,535
26/12/2024 4.10p 4.10p 4.01p 4.05p 10,000
25/12/2024 4.10p 4.10p 4.01p 4.05p 10,000
24/12/2024 4.10p 4.10p 4.01p 4.05p 10,000
23/12/2024 3.85p 4.10p 3.80p 4.10p 405,973
20/12/2024 3.85p 3.94p 3.85p 3.85p 20,000
19/12/2024 3.95p 3.95p 3.65p 3.85p 267,532
18/12/2024 4.00p 4.20p 3.90p 3.95p 183,850
17/12/2024 4.10p 4.10p 4.00p 4.08p 21,180
16/12/2024 4.08p 4.20p 3.98p 4.10p 182,397
13/12/2024 4.10p 4.10p 3.97p 4.08p 4,100
12/12/2024 4.10p 4.15p 4.00p 4.10p 952,738
11/12/2024 4.25p 4.25p 4.00p 4.10p 20,000
10/12/2024 4.10p 4.25p 4.07p 4.25p 289,701
09/12/2024 4.10p 4.11p 4.00p 4.00p 14,075
06/12/2024 4.10p 4.18p 4.10p 4.10p 140,000
05/12/2024 4.25p 4.25p 4.05p 4.10p 77,968
04/12/2024 4.25p 4.50p 4.00p 4.25p 55,918
03/12/2024 4.25p 4.28p 4.00p 4.25p 178,674
02/12/2024 4.25p 4.32p 4.13p 4.25p 161,523
29/11/2024 4.25p 4.32p 4.00p 4.25p 47,908
28/11/2024 4.25p 4.50p 4.25p 4.25p 2,224
27/11/2024 4.25p 4.38p 4.25p 4.25p 0
26/11/2024 4.25p 4.25p 4.15p 4.25p 71,429
25/11/2024 4.25p 4.50p 4.13p 4.10p 34,724
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

Market data

Select a section