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
  -0.50p -2.11% 23.25p 22.50p 23.25p 23.25p 22.375p 23.00p 1,403,455 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 214.26

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201723.25-0.50-2.11%22.37499823.251,403,455
25 May 201723.75-1.00-4.04%23.7524.75266,069
24 May 201724.750.000.00%24.62500125.125348,375
23 May 201724.75-0.62-2.46%24.7525.374998327,614
22 May 201725.374998-0.25-0.98%25.37499826200,059
19 May 201725.625001+0.13+0.49%25.2525.625001541,208
18 May 201725.500001-1.25-4.67%25.50000126.75493,714
17 May 201726.75-0.13-0.47%26.7527.25245,821
16 May 201726.8750.000.00%26.87527.500001259,814
15 May 201726.8750.000.00%26.87527.25292,311
12 May 201726.875-0.13-0.46%26.49999827153,564
11 May 2017270.000.00%26.7527.25351,347
10 May 201727+0.25+0.93%26.7527710,370
09 May 201726.75-0.50-1.83%26.7527.758,814,317
08 May 201727.25+0.75+2.83%26.49999827.751,163,276
05 May 201726.499998+1.75+7.07%24.2528.752,396,202
04 May 201724.750.000.00%24.7524.75232,613
03 May 201724.750.000.00%24.49999824.75574,501
02 May 201724.75+1.00+4.21%2425.374998968,388
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 Week25.6252622.3750.0000200k1M337k-2.375-9.27%
1 Month22.62528.7522.3750.0000154k9M993k0.6252.76%
3 Months14.2529.87513.750.0000154k9M1M963.16%
6 Months4.87529.8754.3750.0000016M1M18.375376.92%
1 Year7.7529.8753.6250.0000016M1M15.5200.00%
3 Years9.12529.8753.6250.0000016M564k14.125154.79%
5 Years14.7529.8753.6250.0000016M526k8.557.63%
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:35 V: D:20170529 17:11:08