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 +0.33% 15.30p 15.10p 15.50p 15.30p 15.25p 15.25p 462,098 14:01:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 141.00

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 201815.3+0.05+0.33%15.24999915.75462,098
15 Feb 201815.2499990.000.00%14.7515.24999919,458
14 Feb 201815.2499990.000.00%14.7515.375529,454
13 Feb 201815.249999-0.05-0.33%15.17515.75272,592
12 Feb 201815.3-0.78-4.82%15.316202,515
09 Feb 201816.075+0.30+1.90%15.24999916.2371,958
08 Feb 201815.775-0.03-0.16%15.7516.049999146,174
07 Feb 201815.8-0.15-0.94%15.24999916470,916
06 Feb 201815.95-0.93-5.48%15.82499916.625235,751
05 Feb 201816.875-0.50-2.88%16.87517.375155,280
02 Feb 201817.375+0.18+1.02%16.7517.37555,980
01 Feb 201817.20.000.00%16.7517.285,461
31 Jan 201817.20.000.00%16.7517.2143,521
30 Jan 201817.20.000.00%16.7517.221,979
29 Jan 201817.2+0.57+3.46%16.62517.25489,148
26 Jan 201816.625+0.35+2.15%16.2516.625102,778
25 Jan 201816.274999-0.35-2.11%16.27499916.75152,756
24 Jan 201816.625-1.00-5.67%16.62518501,610
23 Jan 201817.625-0.88-4.73%17.57518.5180,495
22 Jan 201818.50.000.00%18.2518.581,354
19 Jan 201818.5+0.75+4.23%17.62518.924999593,388
18 Jan 201817.75-0.15-0.84%17.12518.2580,965
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 Week15.77516.214.7515.477119k529k279k-0.475-3.01%
1 Month17.7518.92514.7516.546919k593k241k-2.45-13.80%
3 Months18.37525.7514.7519.64869k1M279k-3.075-16.73%
6 Months2325.7514.7521.11119k6M337k-7.7-33.48%
1 Year11.62529.87511.520.38816k16M683k3.67531.61%
3 Years5.87529.8753.62511.693924016M602k9.425160.43%
5 Years14.7529.8753.62511.528524016M505k0.553.73%
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:20180218 05:20:29