Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Falcon Oil & Gas Ltd. (FOG)
Falcon Oil & Gas Ltd. (FOG) Historical

FOG Falcon Oil & Gas Ltd.

4.05

-0.05 (-1.22%)

Dec 24 2024 - Closed

Delayed by 15 minutes

FOG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	4.05	-0.05	-1.22%	4.10	4.10	4.05	10,000
Dec 23 2024	4.10	0.25	6.49%	3.85	4.10	3.85	655,973
Dec 20 2024	3.85	0.00	0.00%	3.85	3.85	3.85	20,000
Dec 19 2024	3.85	-0.10	-2.53%	3.95	3.95	3.85	713,961
Dec 18 2024	3.95	-0.13	-3.19%	4.00	4.08	3.90	183,850
Dec 17 2024	4.08	-0.02	-0.49%	4.10	4.10	4.08	21,180
Dec 16 2024	4.10	0.02	0.49%	4.08	4.10	4.08	182,397
Dec 13 2024	4.08	-0.02	-0.49%	4.10	4.10	4.08	4,100
Dec 12 2024	4.10	0.00	0.00%	4.10	4.10	4.10	952,738
Dec 11 2024	4.10	-0.15	-3.53%	4.25	4.25	4.10	20,000
Dec 10 2024	4.25	0.25	6.25%	4.10	4.25	4.10	289,701
Dec 09 2024	4.00	-0.10	-2.44%	4.10	4.10	4.00	14,075
Dec 06 2024	4.10	0.00	0.00%	4.10	4.10	4.10	140,000
Dec 05 2024	4.10	-0.15	-3.53%	4.25	4.25	4.10	77,968
Dec 04 2024	4.25	0.00	0.00%	4.25	4.25	4.25	55,917
Dec 03 2024	4.25	0.00	0.00%	4.25	4.25	4.25	178,674
Dec 02 2024	4.25	0.00	0.00%	4.25	4.25	4.00	161,523
Nov 29 2024	4.25	0.00	0.00%	4.25	4.25	4.25	47,908
Nov 28 2024	4.25	0.00	0.00%	4.25	4.25	4.25	2,224
Nov 27 2024	4.25	0.00	0.00%	4.25	4.25	4.25	0.00
Nov 26 2024	4.25	0.00	0.00%	4.25	4.25	4.25	71,429
Nov 25 2024	4.25	0.00	0.00%	4.25	4.25	4.25	34,724
Nov 22 2024	4.25	0.15	3.66%	4.10	4.25	4.10	275,188
Nov 21 2024	4.10	0.02	0.49%	4.10	4.10	4.10	93,387
Nov 20 2024	4.08	-0.07	-1.69%	4.15	4.15	3.98	274,201
Nov 19 2024	4.15	0.00	0.00%	4.15	4.15	4.15	99,267
Nov 18 2024	4.15	-0.20	-4.60%	4.25	4.25	4.15	53,425
Nov 15 2024	4.35	0.00	0.00%	4.35	4.35	4.35	153,404
Nov 14 2024	4.35	0.05	1.16%	4.35	4.35	4.35	0.00
Nov 13 2024	4.30	-0.20	-4.44%	4.40	4.40	4.30	343,875
Nov 12 2024	4.50	0.10	2.27%	4.40	4.50	4.40	173,219
Nov 11 2024	4.40	0.00	0.00%	4.40	4.40	4.40	62,817
Nov 08 2024	4.40	0.10	2.33%	4.30	4.40	4.30	133,940
Nov 07 2024	4.30	-0.25	-5.49%	4.55	4.55	4.25	114,091
Nov 06 2024	4.55	0.05	1.11%	4.50	4.55	4.50	362,500
Nov 05 2024	4.50	0.00	0.00%	4.50	4.50	4.50	81,094
Nov 04 2024	4.50	-0.20	-4.26%	4.70	4.70	4.50	67,681
Nov 01 2024	4.70	0.00	0.00%	4.70	4.70	4.70	95,572
Oct 31 2024	4.70	0.00	0.00%	4.70	4.70	4.70	345,000
Oct 30 2024	4.70	0.00	0.00%	4.70	4.70	4.70	0.00
Oct 29 2024	4.70	0.00	0.00%	4.70	4.70	4.70	54,225
Oct 28 2024	4.70	0.00	0.00%	4.70	4.70	4.70	10,332
Oct 25 2024	4.70	0.00	0.00%	4.70	4.70	4.70	5,039
Oct 24 2024	4.70	0.00	0.00%	4.70	4.70	4.70	0.00
Oct 23 2024	4.70	0.00	0.00%	4.70	4.70	4.70	20,532
Oct 22 2024	4.70	0.00	0.00%	4.70	4.70	4.70	0.00
Oct 21 2024	4.70	0.00	0.00%	4.70	4.70	4.70	10
Oct 18 2024	4.70	0.00	0.00%	4.70	4.70	4.70	0.00
Oct 17 2024	4.70	0.00	0.00%	4.70	4.70	4.70	2,423
Oct 16 2024	4.70	0.00	0.00%	4.70	4.70	4.70	101,500
Oct 15 2024	4.70	0.00	0.00%	4.70	4.70	4.70	152,576
Oct 14 2024	4.70	0.00	0.00%	4.70	4.70	4.70	67,510
Oct 11 2024	4.70	0.00	0.00%	4.70	4.72	4.70	0.00
Oct 10 2024	4.70	0.00	0.00%	4.70	4.70	4.70	0.00
Oct 09 2024	4.70	0.00	0.00%	4.70	4.70	4.70	32,042
Oct 08 2024	4.70	-0.10	-2.08%	4.75	4.75	4.70	107,220
Oct 07 2024	4.80	0.10	2.13%	4.70	4.85	4.70	482,271
Oct 04 2024	4.70	0.00	0.00%	4.70	4.70	4.70	125,021
Oct 03 2024	4.70	0.00	0.00%	4.70	4.70	4.70	4,955
Oct 02 2024	4.70	-0.15	-3.09%	4.85	4.85	4.70	45,451
Oct 01 2024	4.85	0.00	0.00%	4.85	4.85	4.85	33,195
Sep 30 2024	4.85	0.00	0.00%	4.85	4.85	4.85	350,400
Sep 27 2024	4.85	0.00	0.00%	4.85	4.85	4.85	53,991

Falcon Oil & Gas

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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