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% 23.00p 22.50p 23.50p 23.00p 23.00p 23.00p 1,266 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 - 211.95

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 2017230.000.00%2323.50000116,569
18 Aug 2017230.000.00%22.752323,910
17 Aug 201723-0.37-1.60%22.7523.2587,559
16 Aug 201723.374998-0.13-0.53%23.37499824.25481,538
15 Aug 201723.5000010.000.00%23.2523.500001273,677
14 Aug 201723.5000010.000.00%23.2523.500001143,761
11 Aug 201723.500001+0.25+1.08%22.7523.50000159,977
10 Aug 201723.25+0.13+0.54%22.7523.25169,743
09 Aug 201723.1250.000.00%22.7523.125215,009
08 Aug 201723.1250.000.00%22.7523.2562,281
07 Aug 201723.1250.000.00%22.7523.125164,055
04 Aug 201723.125+0.13+0.54%2323.125198,190
03 Aug 201723-0.13-0.54%22.7523.1255,635
02 Aug 201723.125+0.13+0.54%22.7523.125250,589
01 Aug 201723-0.13-0.54%22.7523169,523
31 Jul 201723.125-0.25-1.07%23.12523.37499896,886
28 Jul 201723.374998+0.75+3.31%22.49999823.374998370,722
27 Jul 201722.625001+0.88+4.02%21.50000122.875417,374
26 Jul 201721.750.000.00%21.50000121.7596,337
25 Jul 201721.750.000.00%21.50000121.87559,252
24 Jul 201721.75-0.62-2.79%21.62500122.374998236,237
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 Week23.524.2522.7523.359417k482k177k-0.5-2.13%
1 Month21.7524.2521.523.11106k482k168k1.255.75%
3 Months22.87524.2518.37522.109601M274k0.1250.55%
6 Months14.87529.87512.87521.131809M831k8.12554.62%
1 Year6.87529.8753.62513.6152016M938k16.125234.55%
3 Years929.8753.62510.4845016M572k14155.56%
5 Years14.7529.8753.62510.8153016M513k8.2555.93%
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:20170822 13:09:11