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% 23.375p 22.75p 24.00p 23.50p 23.375p 23.375p 60,560 14:00:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 215.41

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201723.3749980.000.00%23.2523.37499860,560
22 Jun 201723.3749980.000.00%23.2523.3749980
21 Jun 201723.3749980.000.00%23.2523.3749980
20 Jun 201723.3749980.000.00%23.2523.3749980
19 Jun 201723.374998-0.13-0.53%23.2523.3749980
16 Jun 201723.5000010.000.00%23.5000012432,766
15 Jun 201723.500001-0.50-2.08%23.50000123.75374,226
14 Jun 201724+0.63+2.67%23.2524247,292
13 Jun 201723.374998+0.75+3.31%22.62500123.374998229,331
12 Jun 201722.625001-0.25-1.09%22.62500123.500001476,520
09 Jun 201722.875-0.63-2.66%22.87523.75579,880
08 Jun 201723.5000010.000.00%23.50000123.75162,690
07 Jun 201723.5000010.000.00%23.50000123.75263,542
06 Jun 201723.500001+0.38+1.62%23.12523.500001353,136
05 Jun 201723.125+0.63+2.78%22.49999823.125284,663
02 Jun 201722.4999980.000.00%22.49999822.75552,320
01 Jun 201722.499998-0.50-2.17%22.49999822.7597,320
31 May 201723+0.13+0.55%22.49999823.25307,395
30 May 201722.875-0.38-1.61%22.7523727,284
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
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 Week23.52423.250.0000061k7k-0.125-0.53%
1 Month232422.3750.000001M321k0.3751.63%
3 Months2428.7521.250.000009M652k-0.625-2.60%
6 Months4.87529.8754.8750.0000016M1M18.5379.49%
1 Year629.8753.6250.0000016M1M17.375289.58%
3 Years9.529.8753.6250.0000016M565k13.875146.05%
5 Years14.7529.8753.6250.0000016M522k8.62558.47%
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:20170624 17:32:28