Shares Magazine
4.15p+0.10 (+2.47%)27 Dec 2024, 16:20
Falcon Oil & Gas Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 27, 2024 | 4.05p | 4.39p | 3.92p | 4.15p | 244,535 |
| Dec 24, 2024 | 4.10p | 4.01p | 4.01p | 4.05p | 10,000 |
| Dec 23, 2024 | 3.85p | 4.00p | 3.80p | 4.10p | 655,973 |
| Dec 20, 2024 | 3.85p | 3.94p | 3.94p | 3.85p | 20,000 |
| Dec 19, 2024 | 3.95p | 3.86p | 3.60p | 3.85p | 533,961 |
| Dec 18, 2024 | 4.00p | 4.20p | 3.90p | 3.95p | 183,850 |
| Dec 17, 2024 | 4.10p | 4.01p | 4.00p | 4.08p | 21,180 |
| Dec 16, 2024 | 4.08p | 4.20p | 3.98p | 4.10p | 182,397 |
| Dec 13, 2024 | 4.10p | 3.97p | 3.97p | 4.08p | 4,100 |
| Dec 12, 2024 | 4.10p | 4.15p | 4.00p | 4.10p | 952,738 |
| Dec 11, 2024 | 4.25p | 4.00p | 4.00p | 4.10p | 20,000 |
| Dec 10, 2024 | 4.10p | 4.20p | 4.07p | 4.25p | 289,801 |
| Dec 9, 2024 | 4.10p | 4.11p | 4.00p | 4.00p | 14,075 |
| Dec 6, 2024 | 4.10p | 4.18p | 4.18p | 4.10p | 140,200 |
| Dec 5, 2024 | 4.25p | 4.24p | 4.05p | 4.10p | 77,968 |
| Dec 4, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 56,018 |
| Dec 3, 2024 | 4.25p | 4.28p | 4.00p | 4.25p | 178,674 |
| Dec 2, 2024 | 4.25p | 4.32p | 4.13p | 4.25p | 161,623 |
| Nov 29, 2024 | 4.25p | 4.32p | 4.00p | 4.25p | 47,908 |
| Nov 28, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 2,224 |
| Nov 26, 2024 | 4.25p | 4.15p | 4.15p | 4.25p | 71,429 |
| Nov 25, 2024 | 4.25p | 4.50p | 4.13p | 4.25p | 34,724 |
| Nov 22, 2024 | 4.10p | 4.20p | 4.00p | 4.25p | 275,188 |
| Nov 21, 2024 | 4.10p | 4.20p | 4.04p | 4.10p | 93,387 |
| Nov 20, 2024 | 4.15p | 4.06p | 3.98p | 4.08p | 408,534 |
| Nov 19, 2024 | 4.15p | 4.20p | 4.00p | 4.15p | 99,267 |
| Nov 18, 2024 | 4.25p | 4.22p | 4.05p | 4.15p | 53,425 |
| Nov 15, 2024 | 4.35p | 4.23p | 4.22p | 4.35p | 153,504 |
| Nov 13, 2024 | 4.40p | 4.40p | 4.20p | 4.30p | 343,875 |
| Nov 12, 2024 | 4.40p | 4.56p | 4.33p | 4.50p | 173,319 |
| Nov 11, 2024 | 4.40p | 4.60p | 4.25p | 4.40p | 62,817 |
| Nov 8, 2024 | 4.30p | 4.28p | 4.20p | 4.40p | 133,940 |
| Nov 7, 2024 | 4.55p | 4.50p | 4.21p | 4.30p | 114,091 |
| Nov 6, 2024 | 4.50p | 4.55p | 4.40p | 4.55p | 362,500 |
| Nov 5, 2024 | 4.50p | 4.49p | 4.49p | 4.50p | 1,094 |
| Nov 4, 2024 | 4.70p | 4.79p | 4.27p | 4.50p | 67,681 |
| Nov 1, 2024 | 4.70p | 4.64p | 4.25p | 4.70p | 95,572 |
| Oct 31, 2024 | 4.70p | 4.60p | 4.51p | 4.70p | 345,000 |
| Oct 29, 2024 | 4.70p | 4.72p | 4.60p | 4.70p | 54,225 |
| Oct 28, 2024 | 4.70p | 4.79p | 4.65p | 4.70p | 10,332 |
| Oct 25, 2024 | 4.70p | 4.60p | 4.60p | 4.70p | 5,039 |
| Oct 23, 2024 | 4.70p | 4.69p | 4.63p | 4.70p | 20,532 |
| Oct 21, 2024 | 4.70p | 4.79p | 4.79p | 4.70p | 10 |
| Oct 17, 2024 | 4.70p | 4.69p | 4.69p | 4.70p | 2,423 |
| Oct 16, 2024 | 4.70p | 4.70p | 4.53p | 4.70p | 101,500 |
| Oct 15, 2024 | 4.70p | 4.60p | 4.40p | 4.70p | 152,576 |
| Oct 14, 2024 | 4.70p | 4.80p | 4.63p | 4.70p | 67,510 |
| Oct 9, 2024 | 4.70p | 4.62p | 4.62p | 4.70p | 32,042 |
| Oct 8, 2024 | 4.75p | 4.71p | 4.61p | 4.70p | 107,220 |
| Oct 7, 2024 | 4.70p | 4.80p | 4.68p | 4.80p | 482,271 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 640.00 | 7.02 |
| Ferrexpo PLC | 113.00 | 3.29 |
| Alpha Group International PLC | 2,290.00 | 3.15 |
| Vistry Group PLC | 563.00 | 2.83 |
| Centrica PLC | 131.85 | 2.21 |
| Goodwin PLC | 7,820.00 | 2.09 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 126.90 | -6.21 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,600.00 | -4.51 |
| Wizz Air Holdings PLC | 1,411.00 | -3.69 |
| Wood Group (John) PLC | 63.30 | -3.36 |
| Bakkavor Group PLC | 145.00 | -3.01 |
| Foresight Group Holdings Limited | 400.00 | -2.91 |
Risers/fallers data from previous trading day.