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
  -1.375p -5.53% 23.50p 23.00p 24.00p 24.875p 23.25p 24.875p 853,778.00 14:00:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -0.1 0.0 - 216.56

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 201724.875+1.37+5.85%2324.875633,794
23 Mar 201723.500002-1.00-4.08%22.62500224.4999981,296,798
22 Mar 201724.499998+1.25+5.38%23.7525.6250021,857,183
21 Mar 201723.25-2.75-10.58%22.7529.8754,728,400
20 Mar 201726+6.25+31.65%2127.8757,319,128
17 Mar 201719.75+2.25+12.86%17.519.8751,501,665
16 Mar 201717.5+1.50+9.38%16.2517.52,069,261
15 Mar 201716-1.00-5.88%15.62517718,092
14 Mar 201717+0.63+3.82%16.62517.125833,806
13 Mar 201716.375+1.13+7.38%15.87517.3752,258,019
10 Mar 201715.249999+1.25+8.93%1415.249999715,350
09 Mar 201714+0.25+1.82%1414.5250,615
08 Mar 201713.750001-0.50-3.51%13.75000114.5747,552
07 Mar 201714.249999-0.13-0.87%14.24999914.5203,092
06 Mar 201714.3750.000.00%14.37514.5628,997
03 Mar 201714.375+0.13+0.88%14.24999914.5563,068
02 Mar 201714.249999+0.12+0.88%13.87514.51,477,849
01 Mar 201714.125-0.50-3.42%1414.750001914,452
28 Feb 201714.625+0.13+0.86%14.516.3753,743,568
27 Feb 201714.5+1.00+7.41%14.12514.8751,061,546
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 Week21.2529.87521.000.0000634k7M3M2.2510.59%
1 Month14.12529.87513.750.0000203k7M2M9.37566.37%
3 Months5.2529.8755.1250.0000016M2M18.25347.62%
6 Months4.2529.8754.1250.0000016M1M19.25452.94%
1 Year5.0029.8753.6250.0000016M1M18.50370.00%
3 Years9.87529.8753.6250.0000016M549k13.625137.97%
5 Years14.7529.8753.6250.0000016M513k8.7559.32%
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:31 V: D:20170327 22:32:52