XLON:FOG
Falcon Oil & Gas Ltd Stock Price (Quote)
£6.60
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £6.05 | £8.00 | Thursday, 2nd May 2024 FOG.L stock ended at £6.60. During the day the stock fluctuated 0% from a day low at £6.60 to a day high of £6.60. |
| 90 days | £6.05 | £13.44 | |
| 52 weeks | £6.00 | £13.44 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £6.60 | £6.60 | £6.60 | £6.60 | 530 000 |
| May 01, 2024 | £6.61 | £6.61 | £6.54 | £6.60 | 178 000 |
| Apr 30, 2024 | £6.60 | £6.60 | £6.55 | £6.60 | 65 373 |
| Apr 29, 2024 | £6.69 | £6.70 | £6.53 | £6.60 | 413 772 |
| Apr 26, 2024 | £6.70 | £6.70 | £6.54 | £6.60 | 319 216 |
| Apr 25, 2024 | £6.68 | £6.85 | £6.52 | £6.60 | 676 502 |
| Apr 24, 2024 | £6.70 | £6.90 | £6.05 | £6.60 | 861 046 |
| Apr 23, 2024 | £6.80 | £6.95 | £6.50 | £6.70 | 605 281 |
| Apr 22, 2024 | £7.00 | £7.00 | £6.20 | £6.40 | 1 499 907 |
| Apr 19, 2024 | £6.69 | £6.88 | £6.68 | £6.75 | 408 820 |
| Apr 18, 2024 | £7.60 | £7.60 | £6.63 | £6.63 | 334 578 |
| Apr 17, 2024 | £7.77 | £7.80 | £7.77 | £7.80 | 256 284 |
| Apr 16, 2024 | £7.70 | £7.70 | £7.60 | £7.60 | 79 871 |
| Apr 15, 2024 | £7.77 | £7.80 | £7.60 | £7.80 | 103 757 |
| Apr 12, 2024 | £7.77 | £7.77 | £7.60 | £7.60 | 25 257 |
| Apr 11, 2024 | £7.50 | £7.80 | £7.50 | £7.80 | 43 296 |
| Apr 10, 2024 | £8.00 | £8.00 | £7.75 | £7.75 | 2 |
| Apr 09, 2024 | £7.79 | £7.80 | £7.45 | £7.76 | 751 315 |
| Apr 08, 2024 | £7.40 | £7.50 | £7.20 | £7.35 | 595 732 |
| Apr 05, 2024 | £7.40 | £7.49 | £7.14 | £7.38 | 336 907 |
| Apr 04, 2024 | £7.09 | £7.25 | £7.00 | £7.25 | 225 789 |
| Apr 03, 2024 | £7.04 | £7.20 | £7.00 | £7.05 | 35 767 |
| Apr 02, 2024 | £7.15 | £7.15 | £7.15 | £7.15 | 0 |
| Mar 28, 2024 | £7.25 | £7.25 | £7.10 | £7.15 | 182 552 |
| Mar 27, 2024 | £7.50 | £7.50 | £7.05 | £7.25 | 1 358 039 |
