Shares Magazine
5.75p+0.00 (+0.00%)02 May 2025, 10:05
Falcon Oil & Gas Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 5.75p | 5.56p | 5.56p | 5.75p | 25,300 |
| May 1, 2025 | 5.75p | 5.89p | 5.51p | 5.75p | 40,053 |
| Apr 30, 2025 | 6.25p | 6.00p | 5.50p | 5.75p | 162,814 |
| Apr 29, 2025 | 6.25p | 6.24p | 6.00p | 6.25p | 57,839 |
| Apr 28, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 67,961 |
| Apr 25, 2025 | 6.25p | 6.43p | 6.00p | 6.25p | 56,080 |
| Apr 24, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 393 |
| Apr 23, 2025 | 6.25p | 6.50p | 6.17p | 6.25p | 67,020 |
| Apr 22, 2025 | 6.75p | 6.95p | 6.51p | 6.25p | 127,128 |
| Apr 17, 2025 | 6.75p | 6.75p | 6.56p | 6.75p | 256,000 |
| Apr 16, 2025 | 6.75p | 6.95p | 6.55p | 6.75p | 355,005 |
| Apr 15, 2025 | 6.63p | 7.00p | 6.56p | 6.75p | 136,725 |
| Apr 14, 2025 | 5.88p | 6.75p | 5.90p | 6.75p | 362,028 |
| Apr 11, 2025 | 5.75p | 5.97p | 5.55p | 5.88p | 72,400 |
| Apr 10, 2025 | 5.85p | 5.53p | 5.50p | 5.75p | 26,500 |
| Apr 8, 2025 | 5.75p | 5.57p | 5.57p | 5.75p | 9,625 |
| Apr 7, 2025 | 5.88p | 6.00p | 5.50p | 5.75p | 2,021,897 |
| Apr 4, 2025 | 6.20p | 6.40p | 5.75p | 5.88p | 80,015 |
| Apr 3, 2025 | 6.20p | 6.23p | 6.07p | 6.20p | 113,271 |
| Apr 2, 2025 | 6.20p | 6.24p | 6.06p | 6.20p | 144,938 |
| Mar 31, 2025 | 6.20p | 6.40p | 6.07p | 6.20p | 442,349 |
| Mar 28, 2025 | 6.20p | 6.20p | 6.00p | 6.20p | 417,700 |
| Mar 27, 2025 | 6.20p | 6.29p | 6.06p | 6.20p | 126,300 |
| Mar 26, 2025 | 6.20p | 6.29p | 6.05p | 6.20p | 169,207 |
| Mar 25, 2025 | 6.20p | 6.30p | 6.05p | 6.20p | 513,473 |
| Mar 24, 2025 | 6.10p | 6.20p | 6.05p | 6.20p | 353,445 |
| Mar 21, 2025 | 6.10p | 6.11p | 6.11p | 6.10p | 53,347 |
| Mar 19, 2025 | 6.25p | 6.50p | 5.95p | 6.10p | 181,694 |
| Mar 18, 2025 | 5.75p | 6.50p | 6.00p | 6.25p | 279,429 |
| Mar 17, 2025 | 5.75p | 6.00p | 6.00p | 5.75p | 7,371 |
| Mar 14, 2025 | 5.38p | 6.00p | 5.50p | 5.75p | 441,087 |
| Mar 12, 2025 | 5.47p | 5.70p | 5.25p | 5.38p | 82,137 |
| Mar 11, 2025 | 5.60p | 5.66p | 5.51p | 5.47p | 54,925 |
| Mar 10, 2025 | 5.38p | 5.70p | 5.25p | 5.60p | 272,989 |
| Mar 7, 2025 | 5.63p | 5.64p | 5.38p | 5.38p | 130,388 |
| Mar 6, 2025 | 5.75p | 5.78p | 5.50p | 5.75p | 8,002 |
| Mar 5, 2025 | 5.88p | 5.90p | 5.75p | 5.75p | 148,553 |
| Mar 4, 2025 | 5.88p | 6.25p | 5.75p | 5.88p | 623,000 |
| Mar 3, 2025 | 6.00p | 6.25p | 5.92p | 6.13p | 202,670 |
| Feb 28, 2025 | 6.00p | 6.05p | 6.05p | 6.00p | 2,312 |
| Feb 27, 2025 | 6.00p | 6.05p | 5.90p | 6.00p | 9,437 |
| Feb 26, 2025 | 6.00p | 6.14p | 5.75p | 6.00p | 289,993 |
| Feb 25, 2025 | 6.03p | 5.95p | 5.95p | 6.00p | 15,000 |
| Feb 24, 2025 | 6.60p | 6.60p | 5.61p | 6.03p | 468,079 |
| Feb 21, 2025 | 6.75p | 6.79p | 6.50p | 6.75p | 62,160 |
| Feb 20, 2025 | 6.75p | 6.60p | 6.60p | 6.75p | 171,236 |
| Feb 19, 2025 | 6.75p | 6.60p | 6.58p | 6.75p | 1,526 |
| Feb 18, 2025 | 6.75p | 6.85p | 6.55p | 6.75p | 154,057 |
| Feb 17, 2025 | 6.75p | 6.90p | 6.50p | 6.75p | 198,290 |
| Feb 14, 2025 | 6.75p | 6.63p | 6.50p | 6.50p | 181,765 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.