FOG

Falcon Oil & Gas Historical Data - FOG

Stock Name Stock Symbol Market Stock Type
Falcon Oil & Gas Ltd. FOG London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.15 1.59% 9.60 08:52:00
Open Price Low Price High Price Close Price Previous Close
9.45 9.45 9.65 9.60 9.45
more quote information »
Industry Sector
OIL & GAS PRODUCERS

FOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.309.709.309.53207,2490.303.23%
1 Month8.159.707.858.95284,8001.4517.79%
3 Months6.609.706.057.78318,8363.0045.45%
6 Months7.659.706.057.50517,5491.9525.49%
1 Year10.9513.306.058.82654,013-1.35-12.33%
3 Years11.7514.954.919.12855,504-2.15-18.3%
5 Years16.62525.954.9111.17688,072-7.03-42.26%

FOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 9.60 0.15 1.59% 9.45 9.65 9.45 324,154
Jan 26 2023 9.45 0.00 0.0% 9.45 9.45 9.45 121,462
Jan 25 2023 9.45 -0.10 -1.05% 9.55 9.55 9.30 309,849
Jan 24 2023 9.55 -0.05 -0.52% 9.60 9.60 9.40 51,735
Jan 23 2023 9.60 0.30 3.23% 9.30 9.70 9.30 538,736
Jan 20 2023 9.30 0.00 0.0% 9.30 9.30 9.30 14,465
Jan 19 2023 9.30 -0.15 -1.59% 9.30 9.30 9.25 390,107
Jan 18 2023 9.45 -0.15 -1.56% 9.35 9.60 9.35 210,497
Jan 17 2023 9.60 0.15 1.59% 9.45 9.65 9.45 91,317
Jan 16 2023 9.45 0.15 1.61% 9.20 9.45 9.20 567,012
Jan 13 2023 9.30 0.25 2.76% 9.05 9.30 9.05 404,292
Jan 12 2023 9.05 0.65 7.74% 8.40 9.10 8.40 778,330
Jan 11 2023 8.40 0.00 0.0% 8.25 8.40 8.25 704,115
Jan 10 2023 8.40 0.15 1.82% 8.25 8.40 8.25 50,768
Jan 09 2023 8.25 0.40 5.1% 7.95 8.35 7.95 194,589
Jan 06 2023 7.85 -0.45 -5.42% 8.30 8.40 7.85 283,917
Jan 05 2023 8.30 0.00 0.0% 8.30 8.30 8.30 105,678
Jan 04 2023 8.30 0.10 1.22% 8.25 8.30 8.25 86,217
Jan 03 2023 8.20 0.05 0.61% 8.15 8.25 8.15 292,884
Dec 30 2022 8.15 0.00 0.0% 8.15 8.15 8.15 215,234
Dec 29 2022 8.15 -0.15 -1.81% 8.30 8.30 8.15 417,942
Dec 28 2022 8.30 0.15 1.84% 8.15 8.35 8.15 901,802
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.

Log in to ADVFN
Register Now

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

P: V: D:20230128 06:19:25