Shares Magazine
4.25p+0.00 (+0.00%)25 Nov 2024, 11:21
Falcon Oil & Gas Ltd. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 4.70p | 4.76p | 4.51p | 4.70p | 125,121 |
| Oct 3, 2024 | 4.70p | 4.88p | 4.70p | 4.70p | 4,955 |
| Oct 2, 2024 | 4.85p | 4.65p | 4.65p | 4.70p | 45,451 |
| Oct 1, 2024 | 4.85p | 4.80p | 4.75p | 4.85p | 33,195 |
| Sep 30, 2024 | 4.85p | 4.96p | 4.75p | 4.85p | 350,400 |
| Sep 27, 2024 | 4.85p | 4.83p | 4.70p | 4.85p | 53,991 |
| Sep 26, 2024 | 4.85p | 4.84p | 4.83p | 4.85p | 23,996 |
| Sep 25, 2024 | 4.85p | 4.85p | 4.72p | 4.85p | 107,000 |
| Sep 24, 2024 | 4.85p | 4.98p | 4.75p | 4.85p | 142,917 |
| Sep 23, 2024 | 4.85p | 4.75p | 4.75p | 4.85p | 4,000 |
| Sep 19, 2024 | 4.85p | 5.00p | 4.71p | 4.85p | 389,256 |
| Sep 18, 2024 | 4.85p | 4.85p | 4.71p | 4.85p | 203,198 |
| Sep 17, 2024 | 4.85p | 4.75p | 4.70p | 4.85p | 239,741 |
| Sep 16, 2024 | 4.85p | 4.89p | 4.75p | 4.85p | 46,500 |
| Sep 13, 2024 | 4.85p | 4.89p | 4.71p | 4.85p | 149,292 |
| Sep 12, 2024 | 4.85p | 4.85p | 4.85p | 4.85p | 25,000 |
| Sep 11, 2024 | 4.85p | 4.75p | 4.70p | 4.85p | 415,190 |
| Sep 10, 2024 | 4.75p | 4.80p | 4.74p | 4.85p | 95,160 |
| Sep 9, 2024 | 5.10p | 5.10p | 4.70p | 4.75p | 644,297 |
| 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 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 102.80 | 9.99 |
| Itv PLC | 71.15 | 8.63 |
| Close Brothers Group PLC | 215.80 | 7.68 |
| Ocado Group PLC | 329.30 | 7.58 |
| Wood Group (John) PLC | 57.80 | 7.04 |
| Aston Martin Lagonda Global Holdings PLC | 112.40 | 6.34 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 255.80 | -13.26 |
| Hochschild Mining PLC | 212.50 | -5.13 |
| Fresnillo PLC | 633.00 | -2.99 |
| Bae Systems PLC | 1,297.50 | -2.70 |
| Alpha Group International PLC | 2,220.00 | -2.63 |
| Games Workshop Group PLC | 13,400.00 | -2.40 |