Find Your Broker
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% 15.10p 15.00p 15.20p 15.10p 15.10p 15.10p 201,798 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 - 139.15

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 201815.1-0.28-1.79%15.115.5699,471
19 Nov 201815.375-0.40-2.54%15.2515.775384,060
16 Nov 201815.775+0.45+2.94%15.32515.775172,052
15 Nov 201815.325-0.38-2.39%15.32516.25318,600
14 Nov 201815.7-0.35-2.18%15.716.25260,487
13 Nov 201816.05-0.03-0.16%1616.2584,069
12 Nov 201816.075-0.07-0.46%16.07516.75384,535
09 Nov 201816.149999-0.43-2.56%16.14999916.5751,035,421
08 Nov 201816.575+0.82+5.24%15.7516.575522,496
07 Nov 201815.75+0.50+3.28%15.2515.7578,510
06 Nov 201815.25+0.23+1.50%14.7515.2564,250
05 Nov 201815.025-0.13-0.83%1515.025125,007
02 Nov 201815.15+0.03+0.17%15.12515.5125,709
01 Nov 201815.125+0.38+2.54%14.7515.1251,240,425
31 Oct 201814.75-0.13-0.84%14.7515164,838
30 Oct 201814.8750.000.00%14.751554,933
29 Oct 201814.8750.000.00%14.751592,499
26 Oct 201814.8750.000.00%14.7514.87557,051
25 Oct 201814.875-0.63-4.03%14.7515.75494,597
24 Oct 201815.5-0.25-1.59%15.516138,709
23 Oct 201815.75-0.38-2.33%15.7516.375611,390
22 Oct 201816.1250.000.00%16.12516.375116,084
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 Week16.0516.2515.115.3451172k699k367k-0.95-5.92%
1 Month15.7516.7514.7515.514255k1M325k-0.65-4.13%
3 Months18.0518.814.7516.26913k1M254k-2.95-16.34%
6 Months22.2522.2514.7517.41443k1M247k-7.15-32.13%
1 Year19.2525.9514.7520.02893k8M479k-4.15-21.56%
3 Years6.62529.8753.62513.904824016M667k8.475127.92%
5 Years11.62529.8753.62512.715224016M512k3.47529.89%
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:43 V: D:20181121 20:30:07