Share Name Share Symbol Market Type Share ISIN Share Description
Falcon Oil LSE:FOG London Ordinary Share CA3060711015 COM SHS NPV (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 4.875p 4.75p 5.00p 4.875p 4.875p 4.875p 80,000.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -0.1 0.0 - 44.92

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20164.8750.000.00%4.8755.12580,000
01 Dec 20164.8750.000.00%4.8755.12554,648
30 Nov 20164.8750.000.00%4.8755.125399,782
29 Nov 20164.8750.000.00%4.8755.125179,300
28 Nov 20164.8750.000.00%4.6254.875228,708
25 Nov 20164.8750.000.00%4.6254.87549,703
24 Nov 20164.8750.000.00%4.6254.87538,634
23 Nov 20164.8750.000.00%4.6254.875160,075
22 Nov 20164.875-0.13-2.50%4.8755.125201,833
21 Nov 201650.000.00%55.125598,355
18 Nov 201650.000.00%55.1250
17 Nov 201650.000.00%55.12522,663
16 Nov 20165+0.13+2.56%4.55189,406
15 Nov 20164.8750.000.00%4.6254.875437,305
14 Nov 20164.8750.000.00%4.6254.875167,376
11 Nov 20164.8750.000.00%4.6254.87562,000
10 Nov 20164.8750.000.00%4.6254.875679,107
09 Nov 20164.8750.000.00%4.6254.875551,234
08 Nov 20164.8750.000.00%4.8755.125485,145
07 Nov 20164.875-0.13-2.50%4.8755.125754,515
04 Nov 20165-0.13-2.44%55.125602,442
03 Nov 20165.1250.000.00%4.755.1251,085,000
Download more Falcon Oil Historical Data

Falcon Oil (FOG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.8755.1254.6254.875050k400k182k0.00-
1 Month5.1255.1254.504.90510755k293k-0.25-4.88%
3 Months5.505.753.6254.7134012M929k-0.63-11.36%
6 Months8.1258.8753.6255.4901012M864k-3.25-40.00%
1 Year6.3759.1253.6255.7713012M719k-1.50-23.53%
3 Years11.62511.6253.6256.8179012M418k-6.75-58.06%
5 Years14.7516.503.6258.1747012M430k-9.88-66.95%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20161203 17:42:15