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
  -0.05p -0.23% 21.80p 21.50p 22.10p 22.25p 21.80p 21.85p 2,318,791 15:52:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 200.90

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Apr 201821.8-0.05-0.23%21.7522.252,318,791
20 Apr 201821.85-2.15-8.96%21.824.253,340,068
19 Apr 201824-1.00-4.00%2424.91,160,956
18 Apr 201825+1.00+4.17%2425.253,384,180
17 Apr 201824+0.50+2.13%23.1525.958,126,879
16 Apr 201823.5+0.60+2.62%22.5242,823,307
13 Apr 201822.9+1.65+7.76%21.2522.95,495,956
12 Apr 201821.25-0.75-3.41%21.2522.1761,519
11 Apr 201822+0.35+1.62%21.2522766,456
10 Apr 201821.65+0.25+1.17%21.2521.75561,031
09 Apr 201821.4+0.20+0.94%20.7521.41,435,328
06 Apr 201821.2+1.95+10.13%19.2521.24,973,521
05 Apr 201819.25+0.13+0.65%19.12519.25499,222
04 Apr 201819.125-0.13-0.65%1919.53,104,292
03 Apr 201819.25+0.25+1.32%18.7519.251,077,037
29 Mar 201819+0.50+2.70%18.2519425,484
28 Mar 201818.5-0.88-4.52%1819.75497,675
27 Mar 201819.375+1.33+7.34%19.37520.61,233,673
26 Mar 201818.050.000.00%18.0518.25302,280
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 Week22.7525.9521.823.72351M8M4M-0.95-4.18%
1 Month18.0525.951822.2775302k8M2M3.7520.78%
3 Months16.62525.9514.7521.017319k8M949k5.17531.13%
6 Months22.37525.9514.7520.80789k8M634k-0.575-2.57%
1 Year22.528.7514.7522.09876k9M538k-0.7-3.11%
3 Years6.12529.8753.62512.799524016M661k15.675255.92%
5 Years1329.8753.62512.239024016M515k8.867.69%
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:32 V: D:20180424 02:37:40