User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

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 Stock ISIN Stock Description
Falcon Oil & Gas Ltd. FOG London Ordinary Share CA3060711015 COM SHS NPV (DI)
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 6.775 07:42:09
Open Price Low Price High Price Close Price Previous Close
6.775 6.775 6.825 6.775
more quote information »
Industry Sector
OIL & GAS PRODUCERS

FOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.756.8256.756.77406,3160.0250.37%
1 Month6.256.906.256.70244,9980.5258.4%
3 Months7.357.3756.256.69267,389-0.575-7.82%
6 Months8.359.306.257.65329,834-1.58-18.86%
1 Year6.37512.856.108.37313,3430.406.27%
3 Years19.22522.354.9512.49348,494-12.45-64.76%
5 Years7.7529.8753.62513.84524,494-0.975-12.58%

FOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 6.775 0.00 0.0% 6.775 6.775 6.775 1,220,818
May 05 2021 6.775 0.03 0.37% 6.75 6.775 6.75 0.00
May 04 2021 6.75 0.00 0.0% 6.75 6.75 6.75 11,607
Apr 30 2021 6.75 -0.03 -0.37% 6.75 6.775 6.75 196,420
Apr 29 2021 6.775 0.00 0.0% 6.775 6.775 6.775 74,836
Apr 28 2021 6.775 0.03 0.37% 6.75 6.775 6.75 521,289
Apr 27 2021 6.75 0.18 2.66% 6.60 6.75 6.60 375,234
Apr 26 2021 6.575 0.03 0.38% 6.475 6.575 6.475 170,072
Apr 23 2021 6.55 0.08 1.16% 6.475 6.55 6.475 68,000
Apr 22 2021 6.475 -0.28 -4.07% 6.75 6.75 6.45 325,642
Apr 21 2021 6.75 -0.03 -0.37% 6.775 6.775 6.75 123,556
Apr 20 2021 6.775 0.13 1.88% 6.775 6.775 6.775 110,082
Apr 19 2021 6.65 -0.25 -3.62% 6.775 6.775 6.65 113,927
Apr 16 2021 6.90 0.15 2.22% 6.75 6.90 6.75 294,500
Apr 15 2021 6.75 0.08 1.12% 6.675 6.75 6.675 65,150
Apr 14 2021 6.675 0.13 1.91% 6.55 6.675 6.55 256,890
Apr 13 2021 6.55 0.13 1.95% 6.425 6.55 6.425 64,310
Apr 12 2021 6.425 0.08 1.18% 6.25 6.425 6.25 255,853
Apr 09 2021 6.35 0.10 1.6% 6.25 6.35 6.25 210,355
Apr 08 2021 6.25 0.00 0.0% 6.25 6.275 6.25 696,043
Apr 07 2021 6.25 -0.28 -4.21% 6.525 6.525 6.25 460,155
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:20210507 15:31:11