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 -0.28% 17.50p 17.10p 17.90p 17.55p 17.50p 17.55p 12,000 10:50:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -3.0 -0.3 - 161.27

Falcon Oil (FOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 201817.550.000.00%17.517.55178,610
18 Jul 201817.550.000.00%17.2517.5522,879
17 Jul 201817.55+0.43+2.48%17.12517.55148,359
16 Jul 201817.125+0.25+1.48%16.87517.125119,713
13 Jul 201816.875+0.38+2.27%16.37517241,900
12 Jul 201816.5+0.13+0.76%15.7516.625244,262
11 Jul 201816.375-0.75-4.38%16.2517.25667,563
10 Jul 201817.125-0.13-0.72%1717.375138,532
09 Jul 201817.250.000.00%1717.375125,097
06 Jul 201817.25-0.05-0.29%17.02517.5364,965
05 Jul 201817.30.000.00%17.2517.5225,977
04 Jul 201817.3+0.05+0.29%17.2517.525220,519
03 Jul 201817.25+0.25+1.47%16.2517.51,226,572
02 Jul 201817-0.85-4.76%16.5181,078,965
29 Jun 201817.85-0.78-4.16%17.8519.51,139,934
28 Jun 201818.625-0.50-2.61%18.62519.5234,236
27 Jun 201819.125+0.13+0.66%1919.568,145
26 Jun 201819+0.25+1.33%18.7519.5262,504
25 Jun 201818.750.000.00%18.7519.532,988
22 Jun 201818.750.000.00%18.7519.556,083
21 Jun 201818.75-0.63-3.23%18.7519.5269,784
20 Jun 201819.3750.000.00%19.12519.5191,643
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 Week16.517.5516.37517.249023k242k142k16.06%
1 Month18.7519.515.7517.352123k1M340k-1.25-6.67%
3 Months21.8522.3515.7519.86837k2M436k-4.35-19.91%
6 Months17.7525.9514.7520.65817k8M707k-0.25-1.41%
1 Year22.87525.9514.7521.02706k8M517k-5.375-23.50%
3 Years7.7529.8753.62513.456924016M673k9.75125.81%
5 Years13.37529.8753.62512.555324016M518k4.12530.84%
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:20180720 10:12:00