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
0.15 2.04% 7.50 02:00:00
Open Price Low Price High Price Close Price Previous Close
7.50 7.50 7.50 7.50 7.35
more quote information »
Industry Sector
OIL & GAS PRODUCERS

FOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.358.407.357.81371,643-0.85-10.18%
1 Month9.359.407.358.24290,642-1.85-19.79%
3 Months10.72512.257.359.96303,702-3.23-30.07%
6 Months7.97513.307.3510.00980,665-0.475-5.96%
1 Year6.02514.954.919.691,788,7521.4824.48%
3 Years13.0514.954.919.66829,573-5.55-42.53%
5 Years22.2525.954.9112.14664,908-14.75-66.29%

FOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 7.50 0.15 2.04% 7.50 7.50 7.50 1,366,734
Jun 30 2022 7.35 -0.35 -4.55% 7.70 7.70 7.35 741,614
Jun 29 2022 7.70 -0.55 -6.67% 8.25 8.25 7.70 375,982
Jun 28 2022 8.25 -0.15 -1.79% 8.40 8.40 8.25 310,000
Jun 27 2022 8.40 0.00 0.0% 8.40 8.40 8.40 115,980
Jun 24 2022 8.40 0.10 1.2% 8.35 8.40 8.35 314,639
Jun 23 2022 8.30 0.06 0.73% 8.35 8.40 8.30 498,923
Jun 22 2022 8.24 -0.11 -1.32% 8.35 8.35 8.24 286,090
Jun 21 2022 8.35 -0.05 -0.6% 8.25 8.35 8.25 244,860
Jun 20 2022 8.40 0.30 3.7% 8.05 8.40 8.05 227,256
Jun 17 2022 8.10 0.00 0.0% 8.10 8.10 8.10 947,859
Jun 16 2022 8.10 -0.80 -8.99% 8.90 8.90 8.10 399,267
Jun 15 2022 8.90 -0.07 -0.78% 8.97 8.99 8.90 125,825
Jun 14 2022 8.97 0.07 0.79% 8.95 8.97 8.95 115,717
Jun 13 2022 8.90 -0.26 -2.84% 9.16 9.16 8.90 147,901
Jun 10 2022 9.16 0.07 0.77% 9.09 9.16 9.09 80,118
Jun 09 2022 9.09 -0.01 -0.11% 9.10 9.10 9.01 288,586
Jun 08 2022 9.10 -0.30 -3.19% 9.40 9.40 9.10 173,015
Jun 07 2022 9.40 0.05 0.53% 9.35 9.40 9.35 50,000
Jun 06 2022 9.35 0.00 0.0% 9.35 9.35 9.35 78,560
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:20220703 04:56:47