Falcon Oil & Gas Ltd. (AIM:FOG)
London · Delayed Price · Currency is GBP · Price in GBX 11.10
+0.25 (2.30%)
Oct 10, 2025, 4:35 PM GMT+1
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.85 | 11.20 | 10.82 | 11.10 | 11.10 | 2.30% | 265,797 |
| Oct 9, 2025 | 11.10 | 11.19 | 10.82 | 10.85 | 10.85 | -0.91% | 832,990 |
| Oct 8, 2025 | 11.10 | 11.20 | 10.72 | 10.95 | 10.95 | -0.45% | 1,111,080 |
| Oct 7, 2025 | 10.75 | 11.20 | 10.51 | 11.00 | 11.00 | 3.77% | 1,156,045 |
| Oct 6, 2025 | 10.90 | 11.30 | 10.50 | 10.60 | 10.60 | -4.07% | 406,797 |
| Oct 3, 2025 | 10.90 | 11.30 | 10.50 | 11.05 | 11.05 | 1.38% | 261,063 |
| Oct 2, 2025 | 10.30 | 11.75 | 10.30 | 10.90 | 10.90 | 1.87% | 1,725,537 |
| Oct 1, 2025 | 10.40 | 10.70 | 10.28 | 10.70 | 10.70 | 2.39% | 1,323,330 |
| Sep 30, 2025 | 10.50 | 11.00 | 10.10 | 10.45 | 10.45 | 6.63% | 1,864,126 |
| Sep 29, 2025 | 9.25 | 10.38 | 9.25 | 9.80 | 9.80 | 6.52% | 1,268,900 |
| Sep 26, 2025 | 8.80 | 9.40 | 8.80 | 9.20 | 9.20 | 4.55% | 367,473 |
| Sep 25, 2025 | 8.80 | 9.00 | 8.72 | 8.80 | 8.80 | 0.57% | 211,929 |
| Sep 24, 2025 | 8.65 | 8.95 | 8.65 | 8.75 | 8.75 | 1.16% | 196,018 |
| Sep 23, 2025 | 8.75 | 8.75 | 8.62 | 8.65 | 8.65 | -1.14% | 24,000 |
| Sep 22, 2025 | 8.60 | 9.00 | 8.41 | 8.75 | 8.75 | 1.74% | 501,413 |
| Sep 19, 2025 | 8.60 | 8.69 | 8.50 | 8.60 | 8.60 | - | 230,000 |
| Sep 18, 2025 | 8.65 | 8.80 | 8.59 | 8.60 | 8.60 | -0.58% | 133,240 |
| Sep 17, 2025 | 8.60 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 11,147 |
| Sep 16, 2025 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | - | 495,225 |
| Sep 15, 2025 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 291,054 |
| Sep 12, 2025 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | 1.18% | 69,374 |
| Sep 11, 2025 | 8.50 | 8.58 | 8.40 | 8.50 | 8.50 | 0.59% | 168,494 |
| Sep 10, 2025 | 8.45 | 8.60 | 8.32 | 8.45 | 8.45 | - | 179,682 |
| Sep 9, 2025 | 8.70 | 8.74 | 8.45 | 8.45 | 8.45 | -1.74% | 428,290 |
| Sep 8, 2025 | 8.28 | 8.92 | 8.27 | 8.60 | 8.60 | 2.63% | 802,530 |
| 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 |