1. Share Prices

  2. Falcon Oil & Gas Ltd. (FOG)

6.70p+0.30 (+4.69%)23 Apr 2024, 14:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Falcon Oil & Gas Ltd. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20246.55p6.95p6.50p6.70p580,281
Apr 22, 20246.60p7.00p6.20p6.40p1,399,907
Apr 19, 20246.63p6.88p6.68p6.75p408,920
Apr 18, 20247.80p7.60p6.69p6.63p369,178
Apr 17, 20247.80p7.76p7.76p7.80p128,142
Apr 16, 20247.80p7.70p7.60p7.80p79,971
Apr 15, 20247.80p7.76p7.60p7.80p103,757
Apr 12, 20247.80p7.76p7.60p7.80p25,257
Apr 11, 20247.75p7.76p7.50p7.80p29,216
Apr 10, 20247.75p8.00p8.00p7.75p1
Apr 9, 20247.50p7.80p7.45p7.75p751,315
Apr 8, 20247.40p7.50p7.20p7.35p395,732
Apr 5, 20247.25p7.49p7.13p7.40p336,907
Apr 4, 20247.05p7.10p7.05p7.25p225,789
Apr 3, 20247.05p7.20p7.00p7.05p35,439
Apr 2, 20247.15p7.25p6.93p7.05p612,155
Mar 28, 20247.25p7.25p7.10p7.15p178,386
Mar 27, 20247.50p7.50p7.05p7.25p1,108,039
Mar 26, 20247.55p7.70p7.35p7.55p841,610
Mar 25, 20248.60p8.41p7.50p7.55p1,017,064
Mar 22, 20248.45p8.60p8.50p8.65p120,037
Mar 21, 20248.45p8.50p8.43p8.45p251,002
Mar 20, 20248.35p8.50p8.30p8.45p160,538
Mar 19, 20248.65p8.60p8.20p8.35p1,059,682
Mar 18, 20248.65p8.76p8.60p8.65p201,999
Mar 15, 20248.65p8.75p8.65p8.65p211,800
Mar 14, 20248.65p8.60p8.50p8.65p50,747
Mar 13, 20248.60p8.60p8.51p8.65p200,000
Mar 12, 20248.65p8.65p8.30p8.45p164,955
Mar 11, 20248.90p9.00p8.50p8.65p353,411
Mar 8, 20248.20p8.70p8.10p8.50p928,247
Mar 7, 20249.60p10.00p8.05p8.20p749,657
Mar 6, 202410.10p10.30p9.70p9.65p627,516
Mar 5, 202410.10p10.30p9.99p10.10p27,982
Mar 4, 202410.10p10.30p10.10p10.10p40,602
Mar 1, 202410.30p10.30p10.00p10.10p498,557
Feb 29, 202410.25p10.40p10.12p10.30p187,186
Feb 28, 20249.75p10.30p9.72p10.25p1,661,243
Feb 27, 202411.55p11.58p9.70p9.70p3,500,668
Feb 26, 202412.60p13.44p11.00p11.70p2,556,123
Feb 23, 202411.15p11.25p11.04p11.15p191,434
Feb 22, 202411.13p12.00p11.00p11.15p567,245
Feb 21, 202411.07p11.25p11.05p11.13p643,722
Feb 20, 202411.22p11.20p11.00p11.20p1,957,378
Feb 19, 202410.55p12.00p10.57p11.22p2,004,218
Feb 16, 202410.75p10.75p10.50p10.55p588,155
Feb 15, 202410.50p10.71p10.60p10.60p551,028
Feb 14, 202410.50p10.58p10.49p10.50p65,668
Feb 13, 202410.65p10.67p10.35p10.50p438,606
Feb 12, 202410.72p10.80p10.63p10.65p1,057,292
12345
Showing 1 to 50 of 243

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.