Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | |
|---|---|---|---|---|---|
| 0.15 | 3.66% | 4.25 | 4.00 | 4.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.25 | 4.10 | 4.10 | 275,188 | 15:25:35 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Crude Petroleum & Natural Gs | 0 | -3.34M | -0.0030 | -26.67 | 45.47M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 4.25 | 0.15 | 3.66% | 4.10 | 4.25 | 275,188 |
| 21 Nov 2024 | 4.10 | 0.02 | 0.49% | 4.10 | 4.10 | 93,387 |
| 20 Nov 2024 | 4.08 | -0.07 | -1.69% | 3.98 | 4.15 | 274,201 |
| 19 Nov 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 99,267 |
| 18 Nov 2024 | 4.15 | -0.20 | -4.60% | 4.15 | 4.25 | 53,425 |
| 15 Nov 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 153,404 |
| 14 Nov 2024 | 4.35 | 0.05 | 1.16% | 4.35 | 4.35 | 0.00 |
| 13 Nov 2024 | 4.30 | -0.20 | -4.44% | 4.30 | 4.40 | 343,875 |
| 12 Nov 2024 | 4.50 | 0.10 | 2.27% | 4.40 | 4.50 | 173,219 |
| 11 Nov 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 62,817 |
| 08 Nov 2024 | 4.40 | 0.10 | 2.33% | 4.30 | 4.40 | 133,940 |
| 07 Nov 2024 | 4.30 | -0.25 | -5.49% | 4.25 | 4.55 | 114,091 |
| 06 Nov 2024 | 4.55 | 0.05 | 1.11% | 4.50 | 4.55 | 362,500 |
| 05 Nov 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 81,094 |
| 04 Nov 2024 | 4.50 | -0.20 | -4.26% | 4.50 | 4.70 | 67,681 |
| 01 Nov 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 95,572 |
| 31 Oct 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 345,000 |
| 30 Oct 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 0.00 |
| 29 Oct 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 54,225 |
| 28 Oct 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 10,332 |
| 25 Oct 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 5,039 |
| 24 Oct 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 0.00 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.35 | 4.35 | 3.98 | 4.16 | 134,737 | -0.10 | -2.30% |
| 1 Month | 4.70 | 4.70 | 3.98 | 4.41 | 126,153 | -0.45 | -9.57% |
| 3 Months | 5.40 | 5.60 | 3.98 | 4.73 | 115,155 | -1.15 | -21.30% |
| 6 Months | 6.55 | 6.55 | 3.98 | 5.45 | 127,976 | -2.30 | -35.11% |
| 1 Year | 7.00 | 13.45 | 3.98 | 8.28 | 303,148 | -2.75 | -39.29% |
| 3 Years | 8.05 | 13.45 | 3.98 | 8.68 | 477,092 | -3.80 | -47.20% |
| 5 Years | 13.25 | 14.95 | 3.98 | 9.04 | 633,163 | -9.00 | -67.92% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
