Falcon Oil & Gas Ltd. (AIM:FOG)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
+1.00 (6.25%)
May 8, 2026, 3:07 PM GMT
AIM:FOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 16.00 | 17.10 | 15.50 | 16.00 | 16.00 | - | 161,130 |
| May 6, 2026 | 17.00 | 17.30 | 15.50 | 16.00 | 16.00 | -5.88% | 208,338 |
| May 5, 2026 | 16.50 | 17.95 | 16.50 | 17.00 | 17.00 | - | 135,871 |
| May 1, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 42,511 |
| Apr 30, 2026 | 17.50 | 17.50 | 16.50 | 17.00 | 17.00 | - | 9,283 |
| Apr 29, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 1,840 |
| Apr 28, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1.49% | 15,582 |
| Apr 27, 2026 | 17.00 | 18.00 | 16.00 | 16.75 | 16.75 | -1.47% | 118,381 |
| Apr 24, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 191,019 |
| Apr 23, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 9,645 |
| Apr 22, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 10,772 |
| Apr 21, 2026 | 16.85 | 17.50 | 16.20 | 17.00 | 17.00 | 1.49% | 79,185 |
| Apr 20, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 162,322 |
| Apr 17, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | 5.35% | 51,016 |
| Apr 16, 2026 | 16.75 | 17.50 | 15.90 | 15.90 | 15.90 | - | 44,273 |
| Apr 15, 2026 | 17.25 | 17.50 | 15.40 | 15.90 | 15.90 | - | 358,828 |
| Apr 14, 2026 | 16.75 | 17.50 | 15.90 | 15.90 | 15.90 | -9.14% | 58,341 |
| Apr 13, 2026 | 16.75 | 17.50 | 16.00 | 17.50 | 17.50 | 4.48% | 178,436 |
| Apr 10, 2026 | 16.50 | 17.00 | 16.00 | 16.75 | 16.75 | - | 16,600 |
| Apr 9, 2026 | 16.50 | 17.50 | 16.00 | 16.75 | 16.75 | -1.47% | 904,704 |
| Apr 8, 2026 | 18.75 | 19.50 | 16.06 | 17.00 | 17.00 | -11.69% | 853,878 |
| Apr 7, 2026 | 19.80 | 21.00 | 18.00 | 19.25 | 19.25 | -2.78% | 331,801 |
| Apr 2, 2026 | 19.80 | 20.80 | 19.09 | 19.80 | 19.80 | 1.54% | 257,615 |
| Apr 1, 2026 | 20.80 | 21.20 | 19.00 | 19.50 | 19.50 | 2.63% | 595,461 |
| Mar 31, 2026 | 19.40 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | 614,404 |
| Mar 30, 2026 | 17.22 | 20.00 | 17.22 | 19.70 | 19.70 | 10.99% | 466,686 |
| Mar 27, 2026 | 15.15 | 18.80 | 14.70 | 17.75 | 17.75 | 17.55% | 1,005,374 |
| Mar 26, 2026 | 14.40 | 15.50 | 14.00 | 15.10 | 15.10 | 4.86% | 150,284 |
| Mar 25, 2026 | 14.15 | 14.80 | 13.50 | 14.40 | 14.40 | 1.77% | 233,840 |
| Mar 24, 2026 | 14.15 | 14.80 | 13.50 | 14.15 | 14.15 | - | 246,692 |
| Mar 23, 2026 | 14.15 | 14.80 | 14.00 | 14.15 | 14.15 | - | 73,946 |
| Mar 20, 2026 | 14.15 | 14.80 | 13.50 | 14.15 | 14.15 | - | 9,223 |
| Mar 19, 2026 | 14.15 | 14.80 | 14.00 | 14.15 | 14.15 | - | 59,946 |
| Mar 18, 2026 | 14.40 | 14.80 | 13.50 | 14.15 | 14.15 | -1.74% | 98,573 |
| Mar 17, 2026 | 13.75 | 15.00 | 13.20 | 14.40 | 14.40 | 8.27% | 345,151 |
| Mar 16, 2026 | 14.10 | 14.70 | 13.00 | 13.30 | 13.30 | -1.48% | 1,035,680 |
| Mar 13, 2026 | 14.10 | 14.70 | 13.50 | 13.50 | 13.50 | -4.59% | 283,177 |
| Mar 12, 2026 | 14.40 | 15.00 | 13.20 | 14.15 | 14.15 | 1.07% | 349,745 |
| Mar 11, 2026 | 14.50 | 15.00 | 13.80 | 14.00 | 14.00 | -3.45% | 179,052 |
| Mar 10, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 53,624 |
| Mar 9, 2026 | 15.25 | 15.50 | 13.50 | 14.50 | 14.50 | -4.92% | 708,181 |
| Mar 6, 2026 | 15.50 | 15.60 | 15.00 | 15.25 | 15.25 | -1.61% | 216,874 |
| Mar 5, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 87,162 |
| Mar 4, 2026 | 15.50 | 15.60 | 15.20 | 15.50 | 15.50 | -0.32% | 97,340 |
| Mar 3, 2026 | 15.40 | 15.80 | 15.20 | 15.55 | 15.55 | 2.30% | 251,808 |
| Mar 2, 2026 | 14.70 | 15.40 | 14.50 | 15.20 | 15.20 | 4.83% | 237,030 |
| Feb 27, 2026 | 14.55 | 14.90 | 14.10 | 14.50 | 14.50 | - | 161,304 |
| Feb 26, 2026 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 216,944 |
| Feb 25, 2026 | 14.80 | 15.00 | 14.51 | 14.75 | 14.75 | -1.01% | 406,561 |
| Feb 24, 2026 | 13.80 | 15.00 | 13.50 | 14.90 | 14.90 | 7.97% | 963,357 |