Shares Magazine
6.60p-0.05 (-0.76%)18 Jul 2025, 16:38
Falcon Oil & Gas Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 6.60p | 6.52p | 6.52p | 6.55p | 113,351 |
| Jul 16, 2025 | 6.75p | 6.69p | 6.50p | 6.60p | 146,532 |
| Jul 15, 2025 | 6.75p | 6.92p | 6.67p | 6.75p | 16,564 |
| Jul 14, 2025 | 6.75p | 7.29p | 6.67p | 6.75p | 1,175,762 |
| Jul 11, 2025 | 6.60p | 6.60p | 6.50p | 6.60p | 91,712 |
| Jul 10, 2025 | 6.60p | 6.60p | 6.60p | 6.60p | 10,000 |
| Jul 8, 2025 | 6.90p | 6.64p | 6.60p | 6.60p | 76,536 |
| Jul 7, 2025 | 6.90p | 7.29p | 6.67p | 6.90p | 103,202 |
| Jul 4, 2025 | 6.90p | 7.29p | 6.67p | 6.90p | 1,289 |
| Jul 3, 2025 | 6.75p | 7.00p | 6.60p | 6.90p | 262,461 |
| Jul 2, 2025 | 7.15p | 7.07p | 6.67p | 6.75p | 270,931 |
| Jul 1, 2025 | 7.15p | 7.00p | 7.00p | 7.15p | 880 |
| Jun 30, 2025 | 7.15p | 7.30p | 7.00p | 7.15p | 158,544 |
| Jun 27, 2025 | 7.80p | 7.83p | 7.00p | 7.15p | 123,381 |
| Jun 26, 2025 | 7.80p | 7.83p | 7.65p | 7.80p | 62,886 |
| Jun 25, 2025 | 7.80p | 7.84p | 7.60p | 7.80p | 40,046 |
| Jun 24, 2025 | 7.80p | 8.00p | 7.60p | 7.80p | 126,256 |
| Jun 23, 2025 | 7.80p | 7.85p | 7.60p | 7.80p | 173,218 |
| Jun 20, 2025 | 7.80p | 7.94p | 7.51p | 7.70p | 514,560 |
| Jun 19, 2025 | 7.75p | 7.99p | 7.60p | 7.80p | 509,930 |
| Jun 18, 2025 | 7.75p | 8.40p | 7.70p | 7.75p | 744,885 |
| Jun 17, 2025 | 7.38p | 7.95p | 7.00p | 7.65p | 1,318,699 |
| Jun 16, 2025 | 6.75p | 10.00p | 6.90p | 7.38p | 3,003,303 |
| Jun 13, 2025 | 6.70p | 7.00p | 6.40p | 6.60p | 96,243 |
| Jun 12, 2025 | 6.50p | 6.33p | 6.00p | 6.50p | 13,435 |
| Jun 11, 2025 | 6.50p | 6.80p | 6.31p | 6.50p | 191,478 |
| Jun 10, 2025 | 6.50p | 6.85p | 6.01p | 6.50p | 307,010 |
| Jun 9, 2025 | 6.50p | 7.00p | 6.20p | 6.50p | 60,719 |
| Jun 6, 2025 | 6.50p | 6.90p | 6.10p | 6.50p | 91,021 |
| Jun 5, 2025 | 6.75p | 7.00p | 6.42p | 6.50p | 345,167 |
| Jun 4, 2025 | 6.25p | 7.50p | 6.20p | 6.75p | 671,100 |
| Jun 3, 2025 | 6.25p | 6.50p | 6.05p | 6.50p | 135,998 |
| Jun 2, 2025 | 6.25p | 6.42p | 6.42p | 6.25p | 107 |
| May 30, 2025 | 6.25p | 6.17p | 6.00p | 6.25p | 51,939 |
| May 29, 2025 | 6.25p | 6.40p | 6.00p | 6.25p | 36,303 |
| May 28, 2025 | 6.25p | 6.44p | 6.00p | 6.25p | 259,000 |
| May 27, 2025 | 5.75p | 6.50p | 5.73p | 6.25p | 327,708 |
| May 23, 2025 | 5.75p | 5.95p | 5.73p | 5.75p | 12,775 |
| May 22, 2025 | 5.75p | 5.95p | 5.60p | 5.75p | 278,302 |
| May 21, 2025 | 5.50p | 5.75p | 5.20p | 5.75p | 312,451 |
| May 20, 2025 | 5.50p | 5.40p | 5.30p | 5.30p | 294,231 |
| May 19, 2025 | 5.40p | 5.66p | 5.34p | 5.50p | 102,995 |
| May 16, 2025 | 5.40p | 5.32p | 5.32p | 5.40p | 19,250 |
| May 15, 2025 | 5.55p | 5.50p | 5.30p | 5.40p | 218,282 |
| May 14, 2025 | 5.50p | 5.75p | 5.30p | 5.55p | 216,800 |
| May 13, 2025 | 5.45p | 5.60p | 5.16p | 5.50p | 121,597 |
| May 12, 2025 | 5.45p | 5.60p | 5.10p | 5.45p | 62,000 |
| May 9, 2025 | 5.75p | 5.85p | 5.35p | 5.75p | 358,806 |
| May 8, 2025 | 5.75p | 5.55p | 5.55p | 5.75p | 24,700 |
| May 7, 2025 | 5.75p | 5.87p | 5.50p | 5.75p | 104,600 |
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 |
|---|---|---|
| Ocado Group PLC | 307.60 | 10.25 |
| Asos PLC | 341.00 | 7.23 |
| Burberry Group PLC | 1,326.50 | 6.29 |
| Senior PLC | 198.20 | 5.54 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,355.00 | -4.10 |
| Softcat PLC | 1,618.00 | -3.35 |
| Bridgepoint Group PLC | 344.39 | -2.93 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
| Atalaya Mining Copper, S.A. | 455.00 | -2.36 |
| Mondi PLC | 1,144.20 | -2.00 |