1. Share Prices

  2. Falcon Oil & Gas Ltd. (FOG)

5.20p-0.10 (-1.89%)06 Sep 2024, 13:21
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
Sep 6, 20245.30p5.26p5.00p5.20p45,699
Sep 5, 20245.30p5.36p5.10p5.30p61,620
Sep 4, 20245.35p5.50p5.10p5.30p74,489
Sep 3, 20245.60p5.62p5.50p5.35p145,950
Sep 2, 20245.55p5.64p5.50p5.60p78,298
Aug 30, 20245.40p5.59p5.43p5.55p297,100
Aug 29, 20245.25p5.30p5.22p5.25p99,832
Aug 28, 20245.25p5.20p5.20p5.25p393
Aug 27, 20245.25p5.30p5.20p5.25p28,965
Aug 22, 20245.25p5.25p5.10p5.20p130,000
Aug 21, 20245.25p5.26p5.25p5.25p64,258
Aug 20, 20245.25p5.20p5.20p5.25p46,529
Aug 19, 20245.25p5.28p5.21p5.25p50,955
Aug 16, 20245.25p5.30p5.20p5.25p38,569
Aug 15, 20245.25p5.26p5.26p5.25p1,974
Aug 14, 20245.20p5.30p5.16p5.25p250,415
Aug 13, 20245.67p5.70p5.10p5.20p341,325
Aug 7, 20245.72p5.69p5.62p5.67p265,771
Aug 6, 20245.67p5.67p5.60p5.63p106,000
Aug 5, 20245.90p5.80p5.60p5.67p390,391
Aug 2, 20245.90p5.91p5.91p5.90p90,000
Aug 1, 20245.90p5.91p5.80p5.90p6,213
Jul 31, 20245.90p5.82p5.80p5.90p50,044
Jul 30, 20245.90p5.91p5.91p5.90p8,392
Jul 29, 20245.90p5.92p5.80p5.90p5,826
Jul 25, 20245.90p5.80p5.80p5.90p10,000
Jul 24, 20245.90p5.95p5.80p5.90p82,903
Jul 23, 20245.95p5.82p5.82p5.90p13,450
Jul 22, 20246.00p5.90p5.90p5.95p25,000
Jul 19, 20246.00p6.10p5.81p6.00p110,149
Jul 18, 20246.00p6.10p5.96p6.00p7,238
Jul 17, 20245.90p5.96p5.80p6.00p1,768,180
Jul 16, 20245.80p5.66p5.66p5.85p11,696
Jul 15, 20245.90p5.83p5.65p5.80p117,150
Jul 12, 20245.90p6.00p6.00p6.00p2,900
Jul 11, 20245.90p6.00p5.80p5.90p36,230
Jul 10, 20245.90p5.93p5.80p5.90p238,184
Jul 9, 20245.90p5.94p5.83p5.90p18,150
Jul 8, 20245.90p5.99p5.80p5.90p22,276
Jul 5, 20245.90p5.95p5.85p5.85p52,100
Jul 4, 20245.90p5.89p5.89p5.90p28,063
Jul 3, 20246.05p6.09p5.80p5.95p96,708
Jul 2, 20246.15p6.12p6.01p6.05p53,473
Jul 1, 20246.15p6.20p6.00p6.15p139,200
Jun 28, 20246.15p6.22p6.22p6.15p80,263
Jun 27, 20246.15p6.10p6.00p6.15p300,000
Jun 26, 20246.05p6.30p6.01p6.15p62,260
Jun 25, 20246.05p5.95p5.95p6.05p1,548
Jun 24, 20246.10p6.30p6.00p6.30p256,199
Jun 21, 20246.10p6.03p5.90p6.10p1,842,350
12345
Showing 1 to 50 of 243

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:
05 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Molten Ventures PLC410.002.50
Safestore Holdings PLC892.001.94
Alfa Financial Software Holdings PLC218.001.87
British Land Company PLC442.001.80
Tritax Eurobox PLC71.001.72
Goodwin PLC7,220.001.69

Fallers

CompanyPrice% Chg
Babcock International Group PLC467.60-6.76
Vistry Group PLC1,340.00-6.29
Bank Of Georgia Group PLC4,055.00-6.24
Kainos Group PLC840.00-5.62
Ithaca Energy PLC109.80-5.34
Auction Technology Group PLC369.50-5.26
Risers/fallers data from previous trading day.