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
-0.325 -3.98% 7.85 10:16:30
Open Price Low Price High Price Close Price Previous Close
8.175 7.85 8.175 7.85 8.175
more quote information »
Industry Sector
OIL & GAS PRODUCERS

FOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.8258.1757.8258.09290,1100.0250.32%
1 Month7.458.4257.3258.011,068,0540.405.37%
3 Months5.1514.955.159.844,782,8852.7052.43%
6 Months6.32514.954.919.552,480,0571.5324.11%
1 Year7.0514.954.919.331,404,2300.8011.35%
3 Years15.1521.104.9110.30714,920-7.30-48.18%
5 Years4.87529.8754.37513.43679,9722.9861.03%

FOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 7.85 -0.33 -3.98% 8.175 8.175 7.85 655,171
Nov 25 2021 8.175 0.03 0.31% 8.15 8.175 8.15 220,498
Nov 24 2021 8.15 0.10 1.24% 8.05 8.15 8.05 292,847
Nov 23 2021 8.05 0.03 0.31% 8.025 8.05 7.85 39,489
Nov 22 2021 8.025 -0.03 -0.31% 8.05 8.05 8.025 146,784
Nov 19 2021 8.05 0.20 2.55% 7.825 8.05 7.825 750,932
Nov 18 2021 7.85 -0.25 -3.09% 8.10 8.10 7.85 1,017,200
Nov 17 2021 8.10 0.00 0.0% 8.025 8.10 8.025 1,332,881
Nov 16 2021 8.10 0.05 0.62% 8.05 8.10 8.05 1,555,403
Nov 15 2021 8.05 0.13 1.58% 7.925 8.10 7.925 1,468,953
Nov 12 2021 7.925 -0.40 -4.8% 8.325 8.325 7.70 4,564,962
Nov 11 2021 8.325 0.17 2.15% 8.15 8.325 8.075 911,074
Nov 10 2021 8.15 -0.28 -3.26% 8.425 8.425 7.825 2,625,336
Nov 09 2021 8.425 0.63 8.01% 7.80 8.425 7.80 2,536,075
Nov 08 2021 7.80 0.18 2.3% 7.625 7.80 7.625 482,973
Nov 05 2021 7.625 0.08 0.99% 7.55 7.625 7.55 297,362
Nov 04 2021 7.55 -0.13 -1.63% 7.675 7.675 7.55 385,608
Nov 03 2021 7.675 0.02 0.33% 7.65 7.675 7.65 247,479
Nov 02 2021 7.65 0.23 3.03% 7.425 7.65 7.425 843,819
Nov 01 2021 7.425 -0.18 -2.3% 7.60 7.60 7.375 853,824
Oct 29 2021 7.60 0.05 0.66% 7.45 7.60 7.325 787,575
Oct 28 2021 7.55 -0.30 -3.82% 7.85 7.85 7.55 819,097
Oct 27 2021 7.85 0.00 0.0% 7.85 7.90 7.85 799,789
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:20211127 07:51:01