UK markets open in 2 hours 27 minutes
NIKKEI 225
38,358.47 -47.19 (-0.12%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,292.10 -10.80 (-0.47%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,257.69 -2,649.58 (-5.20%)
Falcon Oil & Gas Ltd. (FOG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:24PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 47,373 |
| 29 Apr 2024 | 6.60 | 6.70 | 6.53 | 6.60 | 6.60 | 343,772 |
| 26 Apr 2024 | 6.60 | 6.70 | 6.54 | 6.60 | 6.60 | 319,216 |
| 25 Apr 2024 | 6.60 | 6.85 | 6.52 | 6.60 | 6.60 | 676,502 |
| 24 Apr 2024 | 6.70 | 6.90 | 6.05 | 6.60 | 6.60 | 861,046 |
| 23 Apr 2024 | 6.55 | 6.95 | 6.50 | 6.70 | 6.70 | 580,281 |
| 22 Apr 2024 | 6.60 | 7.00 | 6.20 | 6.40 | 6.40 | 1,399,907 |
| 19 Apr 2024 | 6.63 | 6.88 | 6.68 | 6.75 | 6.75 | 408,920 |
| 18 Apr 2024 | 7.80 | 7.60 | 6.69 | 6.63 | 6.63 | 369,178 |
| 17 Apr 2024 | 7.80 | 7.76 | 7.76 | 7.80 | 7.80 | 128,142 |
| 16 Apr 2024 | 7.80 | 7.70 | 7.60 | 7.80 | 7.80 | 79,971 |
| 15 Apr 2024 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | 103,757 |
| 12 Apr 2024 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | 25,257 |
| 11 Apr 2024 | 7.75 | 7.76 | 7.50 | 7.80 | 7.80 | 29,216 |
| 10 Apr 2024 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 1 |
| 09 Apr 2024 | 7.50 | 7.80 | 7.45 | 7.75 | 7.75 | 751,315 |
| 08 Apr 2024 | 7.40 | 7.50 | 7.20 | 7.35 | 7.35 | 395,732 |
| 05 Apr 2024 | 7.25 | 7.49 | 7.14 | 7.40 | 7.40 | 336,907 |
| 04 Apr 2024 | 7.05 | 7.10 | 7.05 | 7.25 | 7.25 | 225,789 |
| 03 Apr 2024 | 7.05 | 7.20 | 7.00 | 7.05 | 7.05 | 35,439 |
| 02 Apr 2024 | 7.15 | 7.25 | 6.93 | 7.05 | 7.05 | 612,155 |
| 28 Mar 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | 178,386 |
| 27 Mar 2024 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | 1,108,039 |
| 26 Mar 2024 | 7.55 | 7.70 | 7.35 | 7.55 | 7.55 | 841,610 |
| 25 Mar 2024 | 8.60 | 8.41 | 7.50 | 7.55 | 7.55 | 1,017,064 |
| 22 Mar 2024 | 8.45 | 8.60 | 8.50 | 8.65 | 8.65 | 120,037 |
| 21 Mar 2024 | 8.45 | 8.50 | 8.43 | 8.45 | 8.45 | 251,002 |
| 20 Mar 2024 | 8.35 | 8.50 | 8.30 | 8.45 | 8.45 | 160,538 |
| 19 Mar 2024 | 8.65 | 8.60 | 8.20 | 8.35 | 8.35 | 1,059,682 |
| 18 Mar 2024 | 8.65 | 8.76 | 8.60 | 8.65 | 8.65 | 201,999 |
| 15 Mar 2024 | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | 211,800 |
| 14 Mar 2024 | 8.65 | 8.60 | 8.50 | 8.65 | 8.65 | 50,747 |
| 13 Mar 2024 | 8.60 | 8.60 | 8.51 | 8.65 | 8.65 | 200,000 |
| 12 Mar 2024 | 8.65 | 8.65 | 8.30 | 8.45 | 8.45 | 164,955 |
| 11 Mar 2024 | 8.90 | 9.00 | 8.50 | 8.65 | 8.65 | 353,411 |
| 08 Mar 2024 | 8.20 | 8.70 | 8.10 | 8.50 | 8.50 | 928,247 |
| 07 Mar 2024 | 9.60 | 10.00 | 8.05 | 8.20 | 8.20 | 749,657 |
| 06 Mar 2024 | 10.10 | 10.30 | 9.70 | 9.65 | 9.65 | 627,516 |
| 05 Mar 2024 | 10.10 | 10.30 | 9.99 | 10.10 | 10.10 | 27,982 |
| 04 Mar 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 40,602 |
| 01 Mar 2024 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | 498,557 |
| 29 Feb 2024 | 10.25 | 10.40 | 10.12 | 10.30 | 10.30 | 187,186 |
| 28 Feb 2024 | 9.75 | 10.30 | 9.72 | 10.25 | 10.25 | 1,661,243 |
| 27 Feb 2024 | 11.55 | 11.58 | 9.70 | 9.70 | 9.70 | 3,500,668 |
| 26 Feb 2024 | 12.60 | 13.44 | 11.00 | 11.70 | 11.70 | 2,556,123 |
| 23 Feb 2024 | 11.15 | 11.25 | 11.05 | 11.15 | 11.15 | 191,434 |
| 22 Feb 2024 | 11.13 | 12.00 | 11.00 | 11.15 | 11.15 | 567,245 |
| 21 Feb 2024 | 11.07 | 11.25 | 11.06 | 11.13 | 11.13 | 643,722 |
| 20 Feb 2024 | 11.23 | 11.20 | 11.00 | 11.20 | 11.20 | 1,957,378 |
| 19 Feb 2024 | 10.55 | 12.00 | 10.57 | 11.23 | 11.23 | 2,004,218 |
| 16 Feb 2024 | 10.75 | 10.75 | 10.50 | 10.55 | 10.55 | 588,155 |
| 15 Feb 2024 | 10.50 | 10.71 | 10.60 | 10.60 | 10.60 | 551,028 |
| 14 Feb 2024 | 10.50 | 10.58 | 10.49 | 10.50 | 10.50 | 65,668 |
| 13 Feb 2024 | 10.65 | 10.67 | 10.35 | 10.50 | 10.50 | 438,606 |
| 12 Feb 2024 | 10.73 | 10.80 | 10.63 | 10.65 | 10.65 | 1,057,292 |
| 09 Feb 2024 | 10.70 | 10.77 | 10.60 | 10.73 | 10.73 | 246,607 |
| 08 Feb 2024 | 10.30 | 11.50 | 10.35 | 10.75 | 10.75 | 1,348,135 |
| 07 Feb 2024 | 10.40 | 10.50 | 10.20 | 10.35 | 10.35 | 523,446 |
| 06 Feb 2024 | 9.85 | 10.39 | 10.00 | 10.20 | 10.20 | 608,798 |
| 05 Feb 2024 | 9.85 | 10.00 | 9.86 | 9.85 | 9.85 | 37,030 |
| 02 Feb 2024 | 10.15 | 10.70 | 9.75 | 9.85 | 9.85 | 450,147 |
| 01 Feb 2024 | 10.10 | 10.40 | 10.02 | 10.10 | 10.10 | 59,970 |
| 31 Jan 2024 | 10.05 | 10.40 | 9.90 | 10.10 | 10.10 | 210,297 |
| 30 Jan 2024 | 10.10 | 10.15 | 9.70 | 9.95 | 9.95 | 417,010 |
| 29 Jan 2024 | 10.25 | 10.40 | 10.05 | 10.10 | 10.10 | 1,025,260 |
| 26 Jan 2024 | 9.85 | 10.40 | 9.89 | 10.30 | 10.30 | 710,271 |
| 25 Jan 2024 | 9.90 | 9.89 | 9.74 | 9.85 | 9.85 | 50,052 |
| 24 Jan 2024 | 10.30 | 10.59 | 9.75 | 9.95 | 9.95 | 1,688,952 |
| 23 Jan 2024 | 9.65 | 10.50 | 9.70 | 10.35 | 10.35 | 2,204,442 |
| 22 Jan 2024 | 9.15 | 9.87 | 9.20 | 9.80 | 9.80 | 889,255 |
| 19 Jan 2024 | 8.95 | 9.50 | 8.98 | 9.20 | 9.20 | 484,738 |
| 18 Jan 2024 | 8.85 | 8.99 | 8.80 | 8.95 | 8.95 | 110,351 |
| 17 Jan 2024 | 8.45 | 8.88 | 8.50 | 8.80 | 8.80 | 319,307 |
| 16 Jan 2024 | 8.45 | 8.49 | 8.40 | 8.45 | 8.45 | 6,304 |
| 15 Jan 2024 | 8.49 | 8.50 | 8.24 | 8.45 | 8.45 | 491,280 |
| 12 Jan 2024 | 8.35 | 8.34 | 8.26 | 8.35 | 8.35 | 5,800 |
| 11 Jan 2024 | 8.35 | 8.23 | 8.23 | 8.30 | 8.30 | 6,625 |
| 10 Jan 2024 | 8.35 | 8.38 | 8.20 | 8.35 | 8.35 | 35,388 |
| 09 Jan 2024 | 8.50 | 8.78 | 8.78 | 8.60 | 8.60 | 140,500 |
| 08 Jan 2024 | 9.10 | 9.10 | 8.70 | 8.65 | 8.65 | 141,852 |
| 05 Jan 2024 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | 31,259 |
| 04 Jan 2024 | 9.80 | 9.72 | 9.00 | 9.10 | 9.10 | 344,265 |
| 03 Jan 2024 | 9.15 | 9.99 | 9.13 | 9.80 | 9.80 | 818,916 |
| 02 Jan 2024 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | 68,570 |
| 29 Dec 2023 | 9.05 | 9.20 | 9.08 | 9.10 | 9.10 | 471,434 |
| 28 Dec 2023 | 8.85 | 10.00 | 7.50 | 9.05 | 9.05 | 1,233,447 |
| 27 Dec 2023 | 10.00 | 10.00 | 7.50 | 8.85 | 8.85 | 1,930,242 |
| 22 Dec 2023 | 10.10 | 9.91 | 9.91 | 10.15 | 10.15 | 5,761 |
| 21 Dec 2023 | 10.20 | 10.30 | 9.90 | 10.10 | 10.10 | 90,913 |
| 20 Dec 2023 | 10.15 | 10.25 | 10.10 | 10.20 | 10.20 | 115,898 |
| 19 Dec 2023 | 10.40 | 10.43 | 10.00 | 10.15 | 10.15 | 442,221 |
| 18 Dec 2023 | 10.35 | 11.00 | 10.10 | 10.40 | 10.40 | 950,209 |
| 15 Dec 2023 | 9.10 | 10.27 | 9.02 | 10.32 | 10.32 | 706,925 |
| 14 Dec 2023 | 8.95 | 9.34 | 8.94 | 9.10 | 9.10 | 249,850 |
| 13 Dec 2023 | 8.05 | 9.00 | 8.06 | 9.00 | 9.00 | 964,225 |
| 12 Dec 2023 | 7.90 | 8.00 | 7.81 | 8.05 | 8.05 | 521,145 |
| 11 Dec 2023 | 7.70 | 7.89 | 7.71 | 7.90 | 7.90 | 88,286 |
| 08 Dec 2023 | 7.35 | 7.55 | 7.36 | 7.60 | 7.60 | 469,643 |
| 07 Dec 2023 | 6.80 | 7.50 | 6.95 | 7.35 | 7.35 | 602,383 |
| 06 Dec 2023 | 6.75 | 6.80 | 6.32 | 6.80 | 6.80 | 673,235 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.