| Share Name |
Share Symbol |
Market |
Type |
Share ISIN |
Share Description |
| Falcon Oil & Gas Ltd. |
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 |
| |
0.00 |
0.0% |
5.35 |
5.20 |
5.50 |
5.35 |
5.35 |
5.35 |
98,885 |
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 |
- |
53 |
Falcon Oil & Gas (FOG) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 23 Jul 2021 | 5.35 | 0.00 | 0.0% | 5.35 | 5.35 | 98,885 |
| 22 Jul 2021 | 5.35 | 0.05 | 0.94% | 5.25 | 5.35 | 274,131 |
| 21 Jul 2021 | 5.30 | 0.25 | 4.95% | 5.15 | 5.30 | 1,036,595 |
| 20 Jul 2021 | 5.05 | -1.00 | -16.53% | 5.05 | 5.55 | 1,174,975 |
| 19 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 10,000 |
| 16 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 120,000 |
| 15 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 0.00 |
| 14 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 3,924 |
| 13 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 62,819 |
| 12 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 0.00 |
| 09 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 91,666 |
| 08 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 25,000 |
| 07 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 946,928 |
| 06 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 0.00 |
| 05 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 10,000 |
| 02 Jul 2021 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 261,500 |
| 01 Jul 2021 | 6.05 | 0.02 | 0.41% | 6.025 | 6.05 | 330,196 |
| 30 Jun 2021 | 6.025 | 0.00 | 0.0% | 6.025 | 6.025 | 114,461 |
| 29 Jun 2021 | 6.025 | 0.03 | 0.42% | 6.025 | 6.05 | 106,169 |
| 28 Jun 2021 | 6.00 | 0.00 | 0.0% | 5.95 | 6.075 | 623,625 |
| 25 Jun 2021 | 6.00 | 0.00 | 0.0% | 5.875 | 6.00 | 1,586,123 |
| 24 Jun 2021 | 6.00 | 0.00 | 0.0% | 5.925 | 6.00 | 245,101 |
Falcon Oil & Gas Ltd. (FOG) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 6.05 | 6.05 | 5.05 | 5.23 | 523,140 | -0.70 | -11.57% |
| 1 Month | 5.925 | 6.075 | 5.05 | 5.72 | 398,712 | -0.575 | -9.7% |
| 3 Months | 6.75 | 6.825 | 5.05 | 5.97 | 322,103 | -1.40 | -20.74% |
| 6 Months | 8.35 | 8.35 | 5.05 | 6.39 | 278,804 | -3.00 | -35.93% |
| 1 Year | 8.375 | 12.85 | 5.05 | 7.95 | 342,797 | -3.03 | -36.12% |
| 3 Years | 18.55 | 21.10 | 4.95 | 11.47 | 342,615 | -13.20 | -71.16% |
| 5 Years | 6.125 | 29.875 | 3.625 | 13.92 | 517,852 | -0.775 | -12.65% |
PLUS1
