FOG

Falcon Oil & Gas Historical Data - FOG

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Falcon Oil & Gas Ltd. FOG London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.175 -2.16% 7.925 09:54:01
Open Price Low Price High Price Close Price Previous Close
8.05 7.875 8.05 7.925 8.10
more quote information »
Industry Sector
OIL & GAS PRODUCERS

FOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.709.707.6758.356,786,339-1.78-18.3%
1 Month5.12514.954.9110.7210,904,5992.8054.63%
3 Months5.92514.954.9110.403,660,2842.0033.76%
6 Months6.6514.954.9110.061,796,2431.2819.17%
1 Year7.6014.954.919.801,092,4880.3254.28%
3 Years17.87521.104.9110.96588,327-9.95-55.66%
5 Years4.2529.8754.12513.78620,9993.6886.47%

FOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 7.925 -0.18 -2.16% 8.05 8.05 7.875 1,503,703
Sep 16 2021 8.10 -0.23 -2.7% 8.30 8.30 8.05 2,172,139
Sep 15 2021 8.325 -0.08 -0.89% 8.35 8.35 7.675 5,344,225
Sep 14 2021 8.40 0.15 1.82% 8.25 8.90 8.25 10,091,162
Sep 13 2021 8.25 -0.23 -2.65% 8.45 8.70 8.05 8,124,465
Sep 10 2021 8.475 -1.23 -12.63% 9.70 9.70 8.35 8,199,705
Sep 09 2021 9.70 -0.70 -6.73% 10.20 10.20 9.35 8,854,918
Sep 08 2021 10.40 -0.50 -4.59% 10.90 10.95 9.70 19,063,406
Sep 07 2021 10.90 -3.20 -22.7% 14.75 14.85 10.65 20,404,612
Sep 06 2021 14.10 4.05 40.3% 10.40 14.95 10.40 41,794,861
Sep 03 2021 10.05 5.14 104.68% 5.15 11.45 5.15 59,761,603
Sep 02 2021 4.91 -0.22 -4.2% 5.125 5.125 4.91 350,000
Sep 01 2021 5.125 -0.03 -0.49% 5.15 5.15 5.125 26,681
Aug 31 2021 5.15 0.00 0.0% 5.15 5.15 5.15 40,000
Aug 27 2021 5.15 0.10 1.98% 5.125 5.15 5.125 132,389
Aug 26 2021 5.05 0.00 0.0% 5.05 5.05 5.05 0.00
Aug 25 2021 5.05 0.05 1.0% 5.05 5.05 5.05 0.00
Aug 24 2021 5.00 -0.13 -2.44% 5.125 5.125 5.00 756,110
Aug 23 2021 5.125 0.00 0.0% 5.125 5.125 5.125 11,905
Aug 20 2021 5.125 0.00 0.0% 5.125 5.15 5.125 250,000
Aug 19 2021 5.125 0.05 0.99% 5.075 5.125 5.075 812,222
See More Historical Prices »
Your Recent History
LSE
FOG
Falcon Oil..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210919 13:22:18