1. Share Prices

  2. Falcon Oil & Gas Ltd. (FOG)

6.60p+0.05 (+0.76%)18 Jul 2025, 16:38
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
Jul 18, 20256.60p6.52p6.50p6.60p72,972
Jul 17, 20256.60p6.52p6.52p6.55p113,351
Jul 16, 20256.75p6.69p6.50p6.60p146,532
Jul 15, 20256.75p6.92p6.67p6.75p16,564
Jul 14, 20256.75p7.29p6.67p6.75p1,175,762
Jul 11, 20256.60p6.60p6.50p6.60p91,712
Jul 10, 20256.60p6.60p6.60p6.60p10,000
Jul 8, 20256.90p6.64p6.60p6.60p76,536
Jul 7, 20256.90p7.29p6.67p6.90p103,202
Jul 4, 20256.90p7.29p6.67p6.90p1,289
Jul 3, 20256.75p7.00p6.60p6.90p262,461
Jul 2, 20257.15p7.07p6.67p6.75p270,931
Jul 1, 20257.15p7.00p7.00p7.15p880
Jun 30, 20257.15p7.30p7.00p7.15p158,544
Jun 27, 20257.80p7.83p7.00p7.15p123,381
Jun 26, 20257.80p7.83p7.65p7.80p62,886
Jun 25, 20257.80p7.84p7.60p7.80p40,046
Jun 24, 20257.80p8.00p7.60p7.80p126,256
Jun 23, 20257.80p7.85p7.60p7.80p173,218
Jun 20, 20257.80p7.94p7.51p7.70p514,560
Jun 19, 20257.75p7.99p7.60p7.80p509,930
Jun 18, 20257.75p8.40p7.70p7.75p744,885
Jun 17, 20257.38p7.95p7.00p7.65p1,318,699
Jun 16, 20256.75p10.00p6.90p7.38p3,003,303
Jun 13, 20256.70p7.00p6.40p6.60p96,243
Jun 12, 20256.50p6.33p6.00p6.50p13,435
Jun 11, 20256.50p6.80p6.31p6.50p191,478
Jun 10, 20256.50p6.85p6.01p6.50p307,010
Jun 9, 20256.50p7.00p6.20p6.50p60,719
Jun 6, 20256.50p6.90p6.10p6.50p91,021
Jun 5, 20256.75p7.00p6.42p6.50p345,167
Jun 4, 20256.25p7.50p6.20p6.75p671,100
Jun 3, 20256.25p6.50p6.05p6.50p135,998
Jun 2, 20256.25p6.42p6.42p6.25p107
May 30, 20256.25p6.17p6.00p6.25p51,939
May 29, 20256.25p6.40p6.00p6.25p36,303
May 28, 20256.25p6.44p6.00p6.25p259,000
May 27, 20255.75p6.50p5.73p6.25p327,708
May 23, 20255.75p5.95p5.73p5.75p12,775
May 22, 20255.75p5.95p5.60p5.75p278,302
May 21, 20255.50p5.75p5.20p5.75p312,451
May 20, 20255.50p5.40p5.30p5.30p294,231
May 19, 20255.40p5.66p5.34p5.50p102,995
May 16, 20255.40p5.32p5.32p5.40p19,250
May 15, 20255.55p5.50p5.30p5.40p218,282
May 14, 20255.50p5.75p5.30p5.55p216,800
May 13, 20255.45p5.60p5.16p5.50p121,597
May 12, 20255.45p5.60p5.10p5.45p62,000
May 9, 20255.75p5.85p5.35p5.75p358,806
May 8, 20255.75p5.55p5.55p5.75p24,700
12345
Showing 1 to 50 of 234

Most Read

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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC311.0011.47
Asos PLC337.506.13
Burberry Group PLC1,317.505.57
Rhi Magnesita N.V.3,020.004.86
Pennon Group PLC516.004.50
Senior PLC195.804.26

Fallers

CompanyPrice% Chg
Gsk PLC1,348.00-4.60
Bridgepoint Group PLC341.00-3.89
Sdcl Efficiency Income Trust PLC55.20-3.16
Softcat PLC1,626.00-2.87
Mondi PLC1,134.50-2.83
Bloomsbury Publishing PLC515.00-2.46
Risers/fallers data from previous trading day.