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% 22.375p 22.00p 22.75p 22.375p 22.375p 22.375p 575,868 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 206.19

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 201722.3749980.000.00%2222.374998475,868
19 Oct 201722.374998-0.63-2.72%22.37499823.25283,131
18 Oct 2017230.000.00%22.2523.25252,618
17 Oct 201723+0.25+1.10%22.7523.25172,550
16 Oct 201722.75-0.38-1.62%22.7523.500001143,305
13 Oct 201723.1250.000.00%23.12523.50000175,960
12 Oct 201723.1250.000.00%23.1252433,200
11 Oct 201723.1250.000.00%23.12523.50000156,822
10 Oct 201723.125-0.75-3.14%22.87523.875664,490
09 Oct 201723.875-0.25-1.04%23.62500124.125189,639
06 Oct 201724.125-0.13-0.52%23.7524.25119,710
05 Oct 201724.25+0.62+2.65%23.62500124.374998651,391
04 Oct 201723.625001+0.13+0.53%23.50000123.75183,966
03 Oct 201723.5000010.000.00%23.50000123.756,171,457
02 Oct 201723.500001-0.87-3.59%23.50000125489,505
29 Sep 201724.374998-0.25-1.02%24.2524.499998377,067
28 Sep 201724.625001+1.50+6.49%22.7524.6250011,437,752
27 Sep 201723.125+0.50+2.21%22.62500123.125174,806
26 Sep 201722.6250010.000.00%22.62500122.7591,687
25 Sep 201722.6250010.000.00%22.62500123132,605
22 Sep 201722.6250010.000.00%22.62500122.7561,717
21 Sep 201722.6250010.000.00%22.62500122.7533,059
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 Week23.12523.522.2522.780876k576k186k-0.75-3.24%
1 Month22.6252522.2523.613833k6M588k-0.25-1.10%
3 Months22.6252522.2523.44486k6M293k-0.25-1.10%
6 Months22.7528.7518.37524.013809M421k-0.375-1.65%
1 Year5.529.8754.37516.8987016M773k16.875306.82%
3 Years6.87529.8753.62510.9501016M580k15.5225.45%
5 Years14.7529.8753.62511.1292016M507k7.62551.69%
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:20171021 06:51:37