1. Share Prices

  2. Falcon Oil & Gas Ltd. (FOG)

10.22p-0.08 (-0.82%)06 Nov 2025, 14:20
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
Nov 5, 202510.30p10.27p10.20p10.30p160,755
Nov 4, 202510.30p10.27p10.20p10.30p137,476
Nov 3, 202510.30p10.40p10.27p10.30p34,317
Oct 31, 202510.35p10.32p10.25p10.30p222,874
Oct 30, 202510.35p10.40p10.21p10.35p437,561
Oct 29, 202510.30p10.40p10.23p10.35p131,075
Oct 28, 202510.30p10.40p10.20p10.30p227,798
Oct 27, 202510.30p10.40p10.00p10.00p150,931
Oct 24, 202510.30p10.40p10.20p10.30p41,717
Oct 23, 202510.35p10.21p10.20p10.30p128,813
Oct 22, 202510.40p10.44p10.20p10.35p583,110
Oct 21, 202510.65p10.75p10.30p10.40p341,171
Oct 20, 202510.75p10.80p10.50p10.60p352,183
Oct 17, 202510.85p10.97p10.70p10.75p44,787
Oct 16, 202510.95p11.00p10.87p10.85p199,631
Oct 15, 202510.95p11.20p10.70p10.95p544,150
Oct 14, 202510.95p11.15p10.83p10.95p120,278
Oct 13, 202510.95p11.00p10.73p10.95p1,139,016
Oct 10, 202510.85p11.20p10.82p11.10p265,797
Oct 9, 202510.95p11.19p10.81p10.85p692,990
Oct 8, 202511.10p11.20p10.72p10.95p1,111,080
Oct 7, 202510.75p11.20p10.51p11.00p1,106,187
Oct 6, 202510.90p11.30p10.50p10.60p406,797
Oct 3, 202510.90p11.29p10.50p11.05p261,063
Oct 2, 202510.30p11.75p10.36p10.90p1,725,537
Oct 1, 202510.40p10.70p10.28p10.70p1,323,330
Sep 30, 202510.25p11.00p10.10p10.45p1,864,126
Sep 29, 20259.25p10.38p9.51p9.80p1,268,900
Sep 26, 20258.80p9.40p8.87p9.20p367,473
Sep 25, 20258.80p9.00p8.72p8.80p172,256
Sep 24, 20258.65p8.95p8.68p8.75p196,007
Sep 23, 20258.75p8.62p8.62p8.65p12,000
Sep 22, 20258.60p9.00p8.41p8.75p386,206
Sep 19, 20258.60p8.69p8.50p8.60p170,000
Sep 18, 20258.65p8.80p8.59p8.60p118,240
Sep 17, 20258.60p8.80p8.50p8.65p11,147
Sep 16, 20258.50p8.60p8.45p8.50p495,225
Sep 15, 20258.60p8.80p8.40p8.50p291,054
Sep 12, 20258.60p8.80p8.40p8.60p69,374
Sep 11, 20258.50p8.58p8.40p8.50p168,494
Sep 10, 20258.45p8.60p8.32p8.45p172,682
Sep 9, 20258.70p8.73p8.45p8.45p428,290
Sep 8, 20258.28p8.92p8.27p8.60p802,530
Sep 5, 20258.32p8.70p8.25p8.38p1,197,566
Sep 4, 20258.20p8.75p8.22p8.32p825,041
Sep 3, 20258.20p8.40p8.21p8.20p179,629
Sep 2, 20257.42p8.70p7.50p8.25p1,156,354
Sep 1, 20257.15p7.30p7.00p7.38p631,436
Aug 29, 20257.20p7.40p7.00p7.15p163,511
Aug 28, 20257.25p7.30p7.00p7.20p449,889
12345
Showing 1 to 50 of 245

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.