1. Share Prices

  2. Falcon Oil & Gas Ltd. (FOG)

6.75p+0.40 (+6.30%)06 Aug 2025, 17:29
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
Aug 6, 20256.35p7.00p6.38p6.75p585,566
Aug 5, 20256.35p6.70p6.20p6.35p294,209
Aug 4, 20256.30p6.50p6.27p6.35p284,691
Aug 1, 20256.13p6.40p6.11p6.30p301,796
Jul 31, 20256.25p6.20p6.00p6.13p282,787
Jul 30, 20256.25p6.10p6.10p6.25p30,000
Jul 29, 20256.20p6.45p6.04p6.25p18,042
Jul 28, 20256.25p6.47p6.00p6.25p262,950
Jul 25, 20256.25p6.25p6.00p6.25p12,551
Jul 24, 20256.60p6.64p6.30p6.25p90,893
Jul 23, 20256.60p6.30p6.30p6.60p122,000
Jul 22, 20256.60p6.50p6.50p6.60p27,528
Jul 21, 20256.68p6.68p6.50p6.60p78,936
Jul 18, 20256.60p6.52p6.50p6.60p72,972
Jul 17, 20256.60p6.52p6.52p6.55p113,351
Jul 16, 20256.75p6.69p6.50p6.60p146,532
Jul 15, 20256.75p6.92p6.67p6.75p16,564
Jul 14, 20256.75p7.29p6.67p6.75p1,175,762
Jul 11, 20256.60p6.60p6.50p6.60p91,712
Jul 10, 20256.60p6.60p6.60p6.60p10,000
Jul 8, 20256.90p6.64p6.60p6.60p76,536
Jul 7, 20256.90p7.29p6.67p6.90p103,202
Jul 4, 20256.90p7.29p6.67p6.90p1,289
Jul 3, 20256.75p7.00p6.60p6.90p262,461
Jul 2, 20257.15p7.07p6.67p6.75p270,931
Jul 1, 20257.15p7.00p7.00p7.15p880
Jun 30, 20257.15p7.30p7.00p7.15p158,544
Jun 27, 20257.80p7.83p7.00p7.15p123,381
Jun 26, 20257.80p7.83p7.65p7.80p62,886
Jun 25, 20257.80p7.84p7.60p7.80p40,046
Jun 24, 20257.80p8.00p7.60p7.80p126,256
Jun 23, 20257.80p7.85p7.60p7.80p173,218
Jun 20, 20257.80p7.94p7.51p7.70p514,560
Jun 19, 20257.75p7.99p7.60p7.80p509,930
Jun 18, 20257.75p8.40p7.70p7.75p744,885
Jun 17, 20257.38p7.95p7.00p7.65p1,318,699
Jun 16, 20256.75p10.00p6.90p7.38p3,003,303
Jun 13, 20256.70p7.00p6.40p6.60p96,243
Jun 12, 20256.50p6.33p6.00p6.50p13,435
Jun 11, 20256.50p6.80p6.31p6.50p191,478
Jun 10, 20256.50p6.85p6.01p6.50p307,010
Jun 9, 20256.50p7.00p6.20p6.50p60,719
Jun 6, 20256.50p6.90p6.10p6.50p91,021
Jun 5, 20256.75p7.00p6.42p6.50p345,167
Jun 4, 20256.25p7.50p6.20p6.75p671,100
Jun 3, 20256.25p6.50p6.05p6.50p135,998
Jun 2, 20256.25p6.42p6.42p6.25p107
May 30, 20256.25p6.17p6.00p6.25p51,939
May 29, 20256.25p6.40p6.00p6.25p36,303
May 28, 20256.25p6.44p6.00p6.25p259,000
12345
Showing 1 to 50 of 235

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.