8.65p+0.00 (+0.00%)18 Mar 2024, 12:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Falcon Oil & Gas Ltd. Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 9, 202410.70p10.78p10.60p10.72p246,607
Feb 8, 202410.30p11.50p10.35p10.75p1,348,135
Feb 7, 202410.40p10.50p10.20p10.35p523,446
Feb 6, 20249.85p10.39p10.00p10.20p608,798
Feb 5, 20249.85p10.00p9.86p9.85p37,030
Feb 2, 202410.15p10.70p9.75p9.85p450,147
Feb 1, 202410.10p10.40p10.02p10.10p59,970
Jan 31, 202410.05p10.40p9.90p10.10p210,297
Jan 30, 202410.10p10.15p9.70p9.95p417,010
Jan 29, 202410.25p10.40p10.05p10.10p1,025,260
Jan 26, 20249.85p10.40p9.89p10.30p710,271
Jan 25, 20249.90p9.89p9.74p9.85p50,052
Jan 24, 202410.30p10.59p9.75p9.95p1,688,952
Jan 23, 20249.65p10.50p9.70p10.35p2,204,442
Jan 22, 20249.15p9.87p9.20p9.80p889,255
Jan 19, 20248.95p9.50p8.98p9.20p484,738
Jan 18, 20248.85p8.99p8.80p8.95p110,351
Jan 17, 20248.45p8.88p8.50p8.80p319,307
Jan 16, 20248.45p8.49p8.40p8.45p6,304
Jan 15, 20248.35p8.50p8.24p8.45p491,280
Jan 12, 20248.35p8.34p8.26p8.35p5,800
Jan 11, 20248.35p8.23p8.23p8.30p6,625
Jan 10, 20248.35p8.38p8.20p8.35p35,388
Jan 9, 20248.50p8.78p8.78p8.60p140,500
Showing 1 to 50 of 242