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
  -0.75p -3.21% 22.625p 22.00p 23.25p 23.375p 22.625p 23.375p 316,246 14:48:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 208.50

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 201722.625001-0.75-3.21%22.62500123.374998316,246
14 Dec 201723.374998-0.38-1.58%23.37499823.875564,577
13 Dec 201723.75-0.75-3.06%23.50000124.374998359,459
12 Dec 201724.499998+2.00+8.89%22.49999825.751,428,832
11 Dec 201722.499998+0.25+1.12%21.87522.7574,984
08 Dec 201722.25-0.75-3.26%22.2523.374998604,625
07 Dec 201723-0.25-1.08%22.49999823.25484,681
06 Dec 201723.25+0.75+3.33%22.49999823.25495,109
05 Dec 201722.499998+1.50+7.14%2123.25518,047
04 Dec 201721+1.25+6.33%19.7521405,372
01 Dec 201719.75+0.13+0.64%19.52060,856
30 Nov 201719.625+0.63+3.29%1919.75511,534
29 Nov 201719+0.63+3.40%17.7519262,064
28 Nov 201718.3750.000.00%18.251967,057
27 Nov 201718.3750.000.00%17.7518.37540,539
24 Nov 201718.3750.000.00%18.251943,678
23 Nov 201718.3750.000.00%17.7518.554,564
22 Nov 201718.375-0.88-4.55%18.37519.25275,681
21 Nov 201719.25-0.63-3.14%19.2519.875106,197
20 Nov 201719.8750.000.00%19.2519.87597,444
17 Nov 201719.875-0.13-0.63%19.2519.875100,000
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 Week23.12525.7521.87523.703675k1M606k-0.5-2.16%
1 Month19.87525.7517.7522.233141k1M328k2.7513.84%
3 Months22.62525.7517.7522.017433k6M491k0-
6 Months23.525.7517.7521.996706M342k-0.875-3.72%
1 Year5.12529.8754.87518.3016016M775k17.5341.46%
3 Years5.37529.8753.62511.4569016M590k17.25320.93%
5 Years14.7529.8753.62511.4262016M504k7.87553.39%
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:41 V: D:20171217 10:15:45