Falcon Oil & Gas Ltd. (AIM:FOG)
London · Delayed Price · Currency is GBP · Price in GBX 10.30
-0.05 (-0.48%)
Oct 31, 2025, 2:40 PM GMT+1
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | -0.48% | 233,822 |
| Oct 30, 2025 | 10.35 | 10.40 | 10.22 | 10.35 | 10.35 | - | 437,877 |
| Oct 29, 2025 | 10.30 | 10.40 | 10.23 | 10.35 | 10.35 | 0.49% | 131,325 |
| Oct 28, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 3.00% | 325,799 |
| Oct 27, 2025 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | -2.91% | 150,931 |
| Oct 24, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 41,717 |
| Oct 23, 2025 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | -0.48% | 128,813 |
| Oct 22, 2025 | 10.40 | 10.44 | 10.20 | 10.35 | 10.35 | -0.48% | 583,110 |
| Oct 21, 2025 | 10.65 | 10.75 | 10.30 | 10.40 | 10.40 | -1.89% | 341,171 |
| Oct 20, 2025 | 10.75 | 10.80 | 10.50 | 10.60 | 10.60 | -1.40% | 352,183 |
| Oct 17, 2025 | 10.85 | 10.97 | 10.70 | 10.75 | 10.75 | -0.92% | 48,292 |
| Oct 16, 2025 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | -0.91% | 219,531 |
| Oct 15, 2025 | 10.95 | 11.20 | 10.70 | 10.95 | 10.95 | - | 544,150 |
| Oct 14, 2025 | 10.95 | 11.15 | 10.83 | 10.95 | 10.95 | - | 120,457 |
| Oct 13, 2025 | 10.70 | 11.00 | 10.70 | 10.95 | 10.95 | -1.35% | 1,139,016 |
| 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 |