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
  +1.125p +4.97% 23.75p 23.00p 24.50p 23.75p 22.625p 22.625p 532,894.00 13:09:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 218.87

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 201723.75+1.12+4.97%22.62500123.75532,894
27 Apr 201722.625001+0.13+0.56%22.2522.625001374,765
26 Apr 201722.499998-0.25-1.10%22.49999822.75674,058
25 Apr 201722.750.000.00%22.2523.25526,309
24 Apr 201722.75-0.25-1.09%22.2522.75446,237
21 Apr 201723+0.25+1.10%22.2523285,152
20 Apr 201722.75+0.38+1.68%22.2522.75284,626
19 Apr 201722.374998-0.63-2.72%22.2523733,301
18 Apr 201723-0.25-1.08%22.7523.25745,630
13 Apr 201723.25+1.13+5.08%21.2523.251,023,545
12 Apr 201722.125-1.63-6.84%22.12524658,823
11 Apr 201723.75-1.75-6.86%23.7526449,312
10 Apr 201725.500001-0.50-1.92%25.50000125.875268,195
07 Apr 201726-1.00-3.70%25.87526.499998827,130
06 Apr 2017270.000.00%2627697,662
05 Apr 2017270.000.00%26.49999827.25435,654
04 Apr 201727+0.25+0.93%26.7527.251,298,390
03 Apr 201726.75+1.00+3.88%25.7526.875986,151
31 Mar 201725.75+1.75+7.29%2425.75857,554
30 Mar 201724+0.25+1.05%23.75241,502,134
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 Week22.7523.7522.250.0000285k674k461k1.004.40%
1 Month24.0027.2521.250.0000268k1M643k-0.25-1.04%
3 Months5.87529.8755.250.0000127k16M2M17.875304.26%
6 Months5.2529.8754.3750.0000016M1M18.50352.38%
1 Year9.0029.8753.6250.0000016M1M14.75163.89%
3 Years9.7529.8753.6250.0000016M562k14.00143.59%
5 Years14.7529.8753.6250.0000016M517k9.0061.02%
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:42 V: D:20170430 05:06:34