Falcon Oil & Gas Ltd. (AIM:FOG)
London · Delayed Price · Currency is GBP · Price in GBX 8.60
+0.23 (2.69%)
Sep 8, 2025, 4:36 PM GMT+1
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.32 | 8.69 | 8.25 | 8.38 | 8.38 | 0.72% | 1,197,566 |
| Sep 4, 2025 | 8.20 | 8.75 | 8.20 | 8.32 | 8.32 | 1.46% | 825,041 |
| Sep 3, 2025 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | -0.61% | 189,629 |
| Sep 2, 2025 | 7.43 | 8.70 | 7.43 | 8.25 | 8.25 | 11.79% | 1,156,354 |
| Sep 1, 2025 | 7.30 | 7.38 | 7.00 | 7.38 | 7.38 | 3.22% | 706,436 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.00 | 7.15 | 7.15 | -0.69% | 163,511 |
| Aug 28, 2025 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | -0.69% | 449,889 |
| Aug 27, 2025 | 7.12 | 7.50 | 7.11 | 7.25 | 7.25 | - | 69,141 |
| Aug 26, 2025 | 7.07 | 7.25 | 7.07 | 7.25 | 7.25 | 2.11% | 280,419 |
| Aug 22, 2025 | 7.17 | 7.20 | 7.07 | 7.10 | 7.10 | - | 424,657 |
| Aug 21, 2025 | 7.04 | 7.20 | 7.00 | 7.10 | 7.10 | -7.19% | 377,834 |
| Aug 20, 2025 | 7.80 | 7.80 | 7.50 | 7.65 | 7.65 | - | 180,874 |
| Aug 19, 2025 | 7.61 | 7.80 | 7.61 | 7.65 | 7.65 | - | 70,794 |
| Aug 18, 2025 | 7.45 | 8.00 | 7.44 | 7.65 | 7.65 | 3.66% | 353,080 |
| Aug 15, 2025 | 7.40 | 7.49 | 7.11 | 7.38 | 7.38 | 1.79% | 123,376 |
| Aug 14, 2025 | 7.99 | 7.99 | 7.25 | 7.25 | 7.25 | - | 31,076 |
| Aug 13, 2025 | 7.34 | 7.50 | 7.01 | 7.25 | 7.25 | - | 373,411 |
| Aug 12, 2025 | 7.22 | 7.40 | 7.22 | 7.25 | 7.25 | - | 70,342 |
| Aug 11, 2025 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 5.07% | 687,593 |
| Aug 8, 2025 | 7.00 | 7.00 | 6.68 | 6.90 | 6.90 | 2.22% | 338,692 |
| Aug 7, 2025 | 7.00 | 7.00 | 6.73 | 6.75 | 6.75 | - | 542,000 |
| Aug 6, 2025 | 6.38 | 7.00 | 6.38 | 6.75 | 6.75 | 6.30% | 585,566 |
| Aug 5, 2025 | 6.30 | 6.70 | 6.20 | 6.35 | 6.35 | - | 294,209 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.27 | 6.35 | 6.35 | 0.79% | 300,091 |
| Aug 1, 2025 | 6.11 | 6.40 | 6.11 | 6.30 | 6.30 | 2.77% | 301,796 |
| Jul 31, 2025 | 6.00 | 6.20 | 6.00 | 6.13 | 6.13 | -1.92% | 282,787 |
| Jul 30, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | 60,000 |
| Jul 29, 2025 | 6.04 | 6.45 | 6.04 | 6.25 | 6.25 | - | 18,042 |
| Jul 28, 2025 | 6.01 | 6.47 | 6.01 | 6.25 | 6.25 | - | 277,950 |
| Jul 25, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - | 12,551 |
| Jul 24, 2025 | 6.64 | 6.64 | 6.25 | 6.25 | 6.25 | -5.30% | 91,433 |
| Jul 23, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | - | 122,000 |
| Jul 22, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 53,460 |
| Jul 21, 2025 | 6.68 | 6.68 | 6.50 | 6.60 | 6.60 | - | 79,359 |
| Jul 18, 2025 | 6.52 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 72,972 |
| Jul 17, 2025 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | -0.76% | 113,351 |
| Jul 16, 2025 | 6.50 | 6.69 | 6.50 | 6.60 | 6.60 | -2.22% | 146,532 |
| Jul 15, 2025 | 6.67 | 6.93 | 6.67 | 6.75 | 6.75 | - | 16,564 |
| Jul 14, 2025 | 7.00 | 7.29 | 6.67 | 6.75 | 6.75 | 2.27% | 1,187,231 |
| Jul 11, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 121,712 |
| Jul 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 10,000 |
| Jul 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 8, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -4.35% | 77,576 |
| Jul 7, 2025 | 7.29 | 7.29 | 6.68 | 6.90 | 6.90 | - | 103,202 |
| Jul 4, 2025 | 7.29 | 7.29 | 6.67 | 6.90 | 6.90 | - | 2,565 |
| Jul 3, 2025 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | 2.22% | 312,461 |
| Jul 2, 2025 | 7.00 | 7.07 | 6.67 | 6.75 | 6.75 | -5.59% | 320,931 |
| Jul 1, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | - | 880 |
| Jun 30, 2025 | 7.00 | 7.30 | 7.00 | 7.15 | 7.15 | - | 178,544 |
| Jun 27, 2025 | 7.84 | 7.84 | 7.00 | 7.15 | 7.15 | -8.33% | 130,881 |