- Share Prices
Falcon Oil & Gas Ltd. (FOG)
4.70p+0.00 (+0.00%)09 Oct 2024, 11:18
Falcon Oil & Gas Ltd. Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 6, 2024 | 5.30p | 5.26p | 5.00p | 5.20p | 45,699 |
Sep 5, 2024 | 5.30p | 5.36p | 5.10p | 5.30p | 61,620 |
Sep 4, 2024 | 5.35p | 5.50p | 5.10p | 5.30p | 74,489 |
Sep 3, 2024 | 5.60p | 5.62p | 5.50p | 5.35p | 145,950 |
Sep 2, 2024 | 5.55p | 5.64p | 5.50p | 5.60p | 78,298 |
Aug 30, 2024 | 5.40p | 5.59p | 5.43p | 5.55p | 297,100 |
Aug 29, 2024 | 5.25p | 5.30p | 5.22p | 5.25p | 99,832 |
Aug 28, 2024 | 5.25p | 5.20p | 5.20p | 5.25p | 393 |
Aug 27, 2024 | 5.25p | 5.30p | 5.20p | 5.25p | 28,965 |
Aug 22, 2024 | 5.25p | 5.25p | 5.10p | 5.20p | 130,000 |
Aug 21, 2024 | 5.25p | 5.26p | 5.25p | 5.25p | 64,258 |
Aug 20, 2024 | 5.25p | 5.20p | 5.20p | 5.25p | 46,529 |
Aug 19, 2024 | 5.25p | 5.28p | 5.21p | 5.25p | 50,955 |
Aug 16, 2024 | 5.25p | 5.30p | 5.20p | 5.25p | 38,569 |
Aug 15, 2024 | 5.25p | 5.26p | 5.26p | 5.25p | 1,974 |
Aug 14, 2024 | 5.20p | 5.30p | 5.16p | 5.25p | 250,415 |
Aug 13, 2024 | 5.67p | 5.70p | 5.10p | 5.20p | 341,325 |
Aug 7, 2024 | 5.72p | 5.69p | 5.62p | 5.67p | 265,771 |
Aug 6, 2024 | 5.67p | 5.67p | 5.60p | 5.63p | 106,000 |
Aug 5, 2024 | 5.90p | 5.80p | 5.60p | 5.67p | 390,391 |
Aug 2, 2024 | 5.90p | 5.91p | 5.91p | 5.90p | 90,000 |
Aug 1, 2024 | 5.90p | 5.91p | 5.80p | 5.90p | 6,213 |
Jul 31, 2024 | 5.90p | 5.82p | 5.80p | 5.90p | 50,044 |
Jul 30, 2024 | 5.90p | 5.91p | 5.91p | 5.90p | 8,392 |
Jul 29, 2024 | 5.90p | 5.92p | 5.80p | 5.90p | 5,826 |
Jul 25, 2024 | 5.90p | 5.80p | 5.80p | 5.90p | 10,000 |
Jul 24, 2024 | 5.90p | 5.95p | 5.80p | 5.90p | 82,903 |
Jul 23, 2024 | 5.95p | 5.82p | 5.82p | 5.90p | 13,450 |
Jul 22, 2024 | 6.00p | 5.90p | 5.90p | 5.95p | 25,000 |
Jul 19, 2024 | 6.00p | 6.10p | 5.81p | 6.00p | 110,149 |
Jul 18, 2024 | 6.00p | 6.10p | 5.96p | 6.00p | 7,238 |
Jul 17, 2024 | 5.90p | 5.96p | 5.80p | 6.00p | 1,768,180 |
Jul 16, 2024 | 5.80p | 5.66p | 5.66p | 5.85p | 11,696 |
Jul 15, 2024 | 5.90p | 5.83p | 5.65p | 5.80p | 117,150 |
Jul 12, 2024 | 5.90p | 6.00p | 6.00p | 6.00p | 2,900 |
Jul 11, 2024 | 5.90p | 6.00p | 5.80p | 5.90p | 36,230 |
Jul 10, 2024 | 5.90p | 5.93p | 5.80p | 5.90p | 238,184 |
Jul 9, 2024 | 5.90p | 5.94p | 5.83p | 5.90p | 18,150 |
Jul 8, 2024 | 5.90p | 5.99p | 5.80p | 5.90p | 22,276 |
Jul 5, 2024 | 5.90p | 5.95p | 5.85p | 5.85p | 52,100 |
Jul 4, 2024 | 5.90p | 5.89p | 5.89p | 5.90p | 28,063 |
Jul 3, 2024 | 6.05p | 6.09p | 5.80p | 5.95p | 96,708 |
Jul 2, 2024 | 6.15p | 6.12p | 6.01p | 6.05p | 53,473 |
Jul 1, 2024 | 6.15p | 6.20p | 6.00p | 6.15p | 139,200 |
Jun 28, 2024 | 6.15p | 6.22p | 6.22p | 6.15p | 80,263 |
Jun 27, 2024 | 6.15p | 6.10p | 6.00p | 6.15p | 300,000 |
Jun 26, 2024 | 6.05p | 6.30p | 6.01p | 6.15p | 62,260 |
Jun 25, 2024 | 6.05p | 5.95p | 5.95p | 6.05p | 1,548 |
Jun 24, 2024 | 6.10p | 6.30p | 6.00p | 6.30p | 256,199 |
Jun 21, 2024 | 6.10p | 6.03p | 5.90p | 6.10p | 1,842,350 |