Falcon Oil & Gas Ltd. (AIM:FOG)
London · Delayed Price · Currency is GBP · Price in GBX 6.30
+0.18 (2.86%)
Aug 1, 2025, 5:44 PM GMT+1
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.11 | 6.30 | 6.11 | 6.30 | 6.30 | 2.77% | 103,592 |
| 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 |
| Jun 26, 2025 | 7.84 | 7.84 | 7.65 | 7.80 | 7.80 | - | 62,886 |
| Jun 25, 2025 | 7.84 | 7.84 | 7.60 | 7.80 | 7.80 | - | 40,046 |
| Jun 24, 2025 | 7.84 | 8.00 | 7.60 | 7.80 | 7.80 | - | 126,256 |
| Jun 23, 2025 | 7.60 | 7.85 | 7.60 | 7.80 | 7.80 | 1.30% | 173,314 |
| Jun 20, 2025 | 7.94 | 7.94 | 7.51 | 7.70 | 7.70 | -1.28% | 514,560 |
| Jun 19, 2025 | 7.92 | 7.99 | 7.60 | 7.80 | 7.80 | 0.65% | 509,930 |
| Jun 18, 2025 | 7.70 | 8.40 | 7.70 | 7.75 | 7.75 | 1.31% | 744,885 |
| Jun 17, 2025 | 7.60 | 7.95 | 7.00 | 7.65 | 7.65 | 3.66% | 1,318,699 |
| Jun 16, 2025 | 7.00 | 10.00 | 6.90 | 7.38 | 7.38 | 11.82% | 3,003,303 |
| Jun 13, 2025 | 7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 1.54% | 96,243 |
| Jun 12, 2025 | 6.33 | 6.50 | 6.00 | 6.50 | 6.50 | - | 13,435 |
| Jun 11, 2025 | 6.31 | 6.80 | 6.31 | 6.50 | 6.50 | - | 191,478 |
| Jun 10, 2025 | 6.85 | 6.85 | 6.01 | 6.50 | 6.50 | - | 307,010 |
| Jun 9, 2025 | 6.31 | 7.00 | 6.20 | 6.50 | 6.50 | - | 60,719 |
| Jun 6, 2025 | 6.10 | 6.90 | 6.10 | 6.50 | 6.50 | - | 91,021 |
| Jun 5, 2025 | 6.50 | 7.00 | 6.42 | 6.50 | 6.50 | -3.70% | 349,538 |
| Jun 4, 2025 | 6.43 | 7.50 | 6.20 | 6.75 | 6.75 | 3.85% | 691,100 |
| Jun 3, 2025 | 6.05 | 6.50 | 6.05 | 6.50 | 6.50 | 4.00% | 215,000 |
| Jun 2, 2025 | 6.43 | 6.43 | 6.25 | 6.25 | 6.25 | - | 107 |
| May 30, 2025 | 6.01 | 6.25 | 6.00 | 6.25 | 6.25 | - | 51,939 |
| May 29, 2025 | 6.00 | 6.40 | 6.00 | 6.25 | 6.25 | - | 36,303 |
| May 28, 2025 | 6.00 | 6.44 | 6.00 | 6.25 | 6.25 | - | 259,000 |
| May 27, 2025 | 5.73 | 6.50 | 5.73 | 6.25 | 6.25 | 8.70% | 327,708 |
| May 23, 2025 | 5.95 | 5.95 | 5.73 | 5.75 | 5.75 | - | 23,097 |