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% 21.75p 21.25p 22.25p 21.75p 21.75p 21.75p 0 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 - 200.43

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 201721.75-0.62-2.79%21.62500122.374998236,237
21 Jul 201722.374998-0.63-2.72%22.37499823343,862
20 Jul 201723+2.13+10.18%20.625231,052,533
19 Jul 201720.875+2.50+13.61%18.520.8751,037,772
18 Jul 201718.375-0.88-4.55%18.37519.51,090,638
17 Jul 201719.25-2.13-9.94%19.12521.751,267,310
14 Jul 201721.375-0.25-1.16%2121.75240,901
13 Jul 201721.625001+0.13+0.58%21.2521.625001165,754
12 Jul 201721.5000010.000.00%21.2521.75132,608
11 Jul 201721.500001-0.25-1.15%21.37522.25446,044
10 Jul 201721.75-0.75-3.33%21.7522.499998348,838
07 Jul 201722.4999980.000.00%22.2522.499998100,484
06 Jul 201722.4999980.000.00%22.49999822.75234,087
05 Jul 201722.4999980.000.00%22.49999822.7572,214
04 Jul 201722.4999980.000.00%22.49999822.75329,437
03 Jul 201722.499998+0.25+1.12%2222.499998159,129
30 Jun 201722.25-0.25-1.11%22.2522.499998331,446
29 Jun 201722.4999980.000.00%22.2522.499998147,665
28 Jun 201722.499998-0.25-1.10%22.2522.75176,025
27 Jun 201722.75-0.25-1.09%22.7522.7563,663
26 Jun 201723-0.37-1.60%22.7523.500001416,205
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 Week19.252318.37520.9368236k1M752k2.512.99%
1 Month22.752318.37521.080764k1M399k-1-4.40%
3 Months2428.7518.37524.439309M556k-2.25-9.38%
6 Months5.7529.8755.2518.0595016M1M16278.26%
1 Year5.87529.8753.62512.7902016M1M15.875270.21%
3 Years929.8753.62510.3765016M572k12.75141.67%
5 Years14.7529.8753.62510.7424016M519k747.46%
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:20170725 10:40:23