1. Share Prices

  2. Falcon Oil & Gas Ltd. (FOG)

10.75p+0.00 (+0.00%)15 Dec 2025, 15:03
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
Dec 12, 202510.75p10.61p10.52p10.75p34,732
Dec 11, 202510.75p10.99p10.61p10.75p4,966
Dec 9, 202510.75p11.00p10.60p10.75p28,475
Dec 8, 202510.30p10.80p10.24p10.75p91,234
Dec 5, 202510.30p10.50p10.00p10.30p240,716
Dec 4, 20259.85p10.40p9.70p10.20p275,010
Dec 3, 20259.85p10.25p9.60p9.80p618,699
Dec 2, 20259.85p10.10p9.70p9.85p81,599
Dec 1, 20259.85p10.00p9.60p9.85p140,097
Nov 28, 20259.99p10.00p9.64p9.80p85,016
Nov 27, 20259.90p10.00p9.80p9.80p14,606
Nov 26, 20259.90p10.00p9.80p9.90p112,064
Nov 25, 20259.87p9.95p9.87p9.90p20,240
Nov 24, 20259.95p10.10p9.85p9.90p375,430
Nov 21, 202510.05p10.10p10.00p9.95p244,861
Nov 20, 202510.10p10.30p10.30p10.30p1,111
Nov 19, 202510.10p10.20p10.08p10.10p109,504
Nov 18, 202510.10p10.20p10.06p10.10p105,760
Nov 17, 202510.20p10.30p10.10p10.20p259,993
Nov 14, 202510.20p10.30p10.10p10.20p245,297
Nov 13, 202510.20p10.21p10.18p10.21p190,603
Nov 12, 202510.20p10.18p9.80p10.10p255,766
Nov 11, 202510.15p10.13p10.11p10.15p22,348
Nov 10, 202510.15p10.27p10.06p10.15p116,748
Nov 7, 202510.30p10.30p10.00p10.15p192,465
Nov 6, 202510.30p10.26p10.22p10.22p162,289
Nov 5, 202510.30p10.27p10.20p10.30p160,755
Nov 4, 202510.30p10.27p10.20p10.30p137,476
Nov 3, 202510.30p10.40p10.27p10.30p34,317
Oct 31, 202510.35p10.32p10.25p10.30p222,874
Oct 30, 202510.35p10.40p10.21p10.35p437,561
Oct 29, 202510.30p10.40p10.23p10.23p130,816
Oct 28, 202510.30p10.40p10.20p10.30p227,798
Oct 27, 202510.30p10.40p10.00p10.00p150,931
Oct 24, 202510.30p10.40p10.20p10.30p41,717
Oct 23, 202510.35p10.21p10.20p10.30p128,813
Oct 22, 202510.40p10.44p10.20p10.35p583,110
Oct 21, 202510.65p10.75p10.30p10.40p341,171
Oct 20, 202510.75p0.00p0.00p10.75p0
Oct 17, 202510.85p10.97p10.70p10.75p44,787
Oct 16, 202510.95p11.00p10.87p10.85p199,631
Oct 15, 202510.95p11.20p10.70p10.95p544,150
Oct 14, 202510.95p11.15p10.83p10.95p120,278
Oct 13, 202510.95p11.00p10.73p10.95p1,139,016
Oct 10, 202510.85p11.20p10.82p11.10p265,797
Oct 9, 202510.95p11.19p10.81p10.81p541,988
Oct 8, 202511.12p11.20p10.72p10.95p1,111,080
Oct 7, 202510.75p11.20p10.51p11.00p1,106,187
Oct 6, 202510.90p10.99p10.50p10.70p388,797
Oct 3, 202510.90p11.29p10.50p11.05p261,063
12345
Showing 1 to 50 of 246

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58