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
  -0.50p -2.80% 17.35p 17.00p 17.70p 17.85p 17.35p 17.85p 227,723 16:03:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 159.89

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201817.35-0.50-2.80%17.3518.25227,723
17 Sep 201817.85-0.03-0.14%17.8518.2563,400
14 Sep 201817.875-0.50-2.72%17.87518.75270,078
13 Sep 201818.375-0.23-1.21%18.37518.7595,308
12 Sep 201818.6+0.15+0.81%18.518.896,624
11 Sep 201818.45+0.25+1.37%17.7518.45308,441
10 Sep 201818.2+0.65+3.70%17.5518.2401,769
07 Sep 201817.55-0.18-0.99%17.5517.75197,304
06 Sep 201817.725+0.35+2.01%17.37517.875131,632
05 Sep 201817.375-0.20-1.14%17.2517.75447,651
04 Sep 201817.575+0.20+1.15%17.37517.7582,364
03 Sep 201817.375-0.48-2.66%17.37518.25319,389
31 Aug 201817.85+0.08+0.42%17.77518.2550,532
30 Aug 201817.775+0.07+0.42%17.718.25204,105
29 Aug 201817.7-0.35-1.94%17.37518.25595,295
28 Aug 201818.05-0.25-1.37%17.92518.75414,772
24 Aug 201818.3-0.15-0.81%18.2518.75268,244
23 Aug 201818.45+0.20+1.10%18.2518.75183,000
22 Aug 201818.25-0.50-2.67%18.2518.75293,716
21 Aug 201818.750.000.00%18.7518.7532,045
20 Aug 201818.750.000.00%18.518.75259,725
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 Week18.1518.817.3518.227063k308k167k-0.8-4.41%
1 Month18.7518.817.2517.928032k595k235k-1.4-7.47%
3 Months18.7519.515.7517.73403k1M253k-1.4-7.47%
6 Months18.37525.9515.7521.00103k8M652k-1.025-5.58%
1 Year22.62525.9514.7520.75313k8M527k-5.275-23.31%
3 Years7.12529.8753.62513.600824016M676k10.225143.51%
5 Years11.87529.8753.62512.628024016M518k5.47546.11%
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:40 V: D:20180919 03:40:37