8.65p+0.00 (+0.00%)18 Mar 2024, 12:46
Falcon Oil & Gas Ltd. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 8.65p | 8.76p | 8.60p | 8.65p | 201,999 |
Mar 15, 2024 | 8.65p | 8.75p | 8.65p | 8.65p | 211,800 |
Mar 14, 2024 | 8.65p | 8.60p | 8.50p | 8.65p | 50,747 |
Mar 13, 2024 | 8.60p | 8.60p | 8.51p | 8.65p | 200,000 |
Mar 12, 2024 | 8.65p | 8.65p | 8.30p | 8.45p | 164,955 |
Mar 11, 2024 | 8.90p | 9.00p | 8.50p | 8.65p | 353,411 |
Mar 8, 2024 | 8.20p | 8.70p | 8.10p | 8.50p | 928,247 |
Mar 7, 2024 | 9.60p | 10.00p | 8.05p | 8.20p | 749,657 |
Mar 6, 2024 | 10.10p | 10.30p | 9.70p | 9.65p | 627,516 |
Mar 5, 2024 | 10.10p | 10.30p | 9.99p | 10.10p | 27,982 |
Mar 4, 2024 | 10.10p | 10.30p | 10.10p | 10.10p | 40,602 |
Mar 1, 2024 | 10.30p | 10.30p | 10.00p | 10.10p | 498,557 |
Feb 29, 2024 | 10.25p | 10.40p | 10.12p | 10.30p | 187,186 |
Feb 28, 2024 | 9.75p | 10.30p | 9.72p | 10.25p | 1,661,243 |
Feb 27, 2024 | 11.55p | 11.58p | 9.70p | 9.70p | 3,500,668 |
Feb 26, 2024 | 12.60p | 13.44p | 11.00p | 11.70p | 2,556,123 |
Feb 23, 2024 | 11.15p | 11.25p | 11.04p | 11.15p | 191,434 |
Feb 22, 2024 | 11.13p | 12.00p | 11.00p | 11.15p | 567,245 |
Feb 21, 2024 | 11.07p | 11.25p | 11.05p | 11.13p | 643,722 |
Feb 20, 2024 | 11.22p | 11.20p | 11.00p | 11.20p | 1,957,378 |
Feb 19, 2024 | 10.55p | 12.00p | 10.57p | 11.22p | 2,004,218 |
Feb 16, 2024 | 10.75p | 10.75p | 10.50p | 10.55p | 588,155 |
Feb 15, 2024 | 10.50p | 10.71p | 10.60p | 10.60p | 551,028 |
Feb 14, 2024 | 10.50p | 10.58p | 10.49p | 10.50p | 65,668 |
Feb 13, 2024 | 10.65p | 10.67p | 10.35p | 10.50p | 438,606 |
Feb 12, 2024 | 10.72p | 10.80p | 10.63p | 10.65p | 1,057,292 |
Feb 9, 2024 | 10.70p | 10.78p | 10.60p | 10.72p | 246,607 |
Feb 8, 2024 | 10.30p | 11.50p | 10.35p | 10.75p | 1,348,135 |
Feb 7, 2024 | 10.40p | 10.50p | 10.20p | 10.35p | 523,446 |
Feb 6, 2024 | 9.85p | 10.39p | 10.00p | 10.20p | 608,798 |
Feb 5, 2024 | 9.85p | 10.00p | 9.86p | 9.85p | 37,030 |
Feb 2, 2024 | 10.15p | 10.70p | 9.75p | 9.85p | 450,147 |
Feb 1, 2024 | 10.10p | 10.40p | 10.02p | 10.10p | 59,970 |
Jan 31, 2024 | 10.05p | 10.40p | 9.90p | 10.10p | 210,297 |
Jan 30, 2024 | 10.10p | 10.15p | 9.70p | 9.95p | 417,010 |
Jan 29, 2024 | 10.25p | 10.40p | 10.05p | 10.10p | 1,025,260 |
Jan 26, 2024 | 9.85p | 10.40p | 9.89p | 10.30p | 710,271 |
Jan 25, 2024 | 9.90p | 9.89p | 9.74p | 9.85p | 50,052 |
Jan 24, 2024 | 10.30p | 10.59p | 9.75p | 9.95p | 1,688,952 |
Jan 23, 2024 | 9.65p | 10.50p | 9.70p | 10.35p | 2,204,442 |
Jan 22, 2024 | 9.15p | 9.87p | 9.20p | 9.80p | 889,255 |
Jan 19, 2024 | 8.95p | 9.50p | 8.98p | 9.20p | 484,738 |
Jan 18, 2024 | 8.85p | 8.99p | 8.80p | 8.95p | 110,351 |
Jan 17, 2024 | 8.45p | 8.88p | 8.50p | 8.80p | 319,307 |
Jan 16, 2024 | 8.45p | 8.49p | 8.40p | 8.45p | 6,304 |
Jan 15, 2024 | 8.35p | 8.50p | 8.24p | 8.45p | 491,280 |
Jan 12, 2024 | 8.35p | 8.34p | 8.26p | 8.35p | 5,800 |
Jan 11, 2024 | 8.35p | 8.23p | 8.23p | 8.30p | 6,625 |
Jan 10, 2024 | 8.35p | 8.38p | 8.20p | 8.35p | 35,388 |
Jan 9, 2024 | 8.50p | 8.78p | 8.78p | 8.60p | 140,500 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.