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 -3.23% 15.00p 14.75p 15.25p 15.125p 13.625p 14.75p 5,355,158.00 16:16:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -0.1 0.0 - 138.23

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 201715.5+4.13+36.26%11.517.62516,284,411
16 Feb 201711.375+2.88+33.82%8.2511.75000111,657,722
15 Feb 20178.5+3.25+61.90%5.37500058.512,043,904
14 Feb 20175.25-0.13-2.33%5.255.75393,965
13 Feb 20175.3750005-0.13-2.27%5.355.6249995514,957
10 Feb 20175.50.000.00%5.55.6249995127,180
09 Feb 20175.5-0.25-4.35%5.55.8750005467,269
08 Feb 20175.75-0.13-2.13%5.755.87500051,100,000
07 Feb 20175.87500050.000.00%5.87500055.8750005149,767
06 Feb 20175.87500050.000.00%5.755.8750005269,307
03 Feb 20175.87500050.000.00%5.87500055.8750005167,373
02 Feb 20175.8750005+0.13+2.17%5.755.8750005127,816
01 Feb 20175.750.000.00%5.755.875000525,827
31 Jan 20175.750.000.00%5.755.87500050
30 Jan 20175.750.000.00%5.755.8750005197,241
27 Jan 20175.750.000.00%5.755.875000562,649
26 Jan 20175.750.000.00%5.755.8750005614,146
25 Jan 20175.750.000.00%5.755.875000556,907
24 Jan 20175.750.000.00%5.755.875000536,222
23 Jan 20175.75+0.13+2.22%5.62499955.8750005344,173
20 Jan 20175.62499950.000.00%5.62499955.8750005281,071
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 Week5.5017.6255.2512.0363394k16M8M9.50172.73%
1 Month5.62517.6255.2511.5075016M2M9.375166.67%
3 Months4.87517.6254.37510.3940016M962k10.125207.69%
6 Months6.62517.6253.6257.3660016M997k8.375126.42%
1 Year5.12517.6253.6256.9278016M865k9.875192.68%
3 Years10.37517.6253.6257.2438016M474k4.62544.58%
5 Years14.7517.6253.6258.4487016M463k0.251.69%
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:33 V: D:20170220 20:11:05