Dark

FOG
FALCON OIL & GAS LTD.
stock LSE

Inactive

Aug 2, 2024

5.90GBX0.000%(0.00)90,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.90000	5.90000	5.90000	5.90000	0.000%	90,000	0.000%
2024-08-01	5.90000	5.90000	5.90000	5.90000	0.000%	6,213	0.000%
2024-07-31	5.90000	5.90000	5.90000	5.90000	0.000%	50,044	0.000%
2024-07-30	5.90000	5.90000	5.90000	5.90000	0.000%	8,392	0.000%
2024-07-29	5.90000	5.90000	5.90000	5.90000	0.000%	5,826	0.000%
2024-07-26	5.90000	5.90000	5.90000	5.90000	0.000%	0	0.000%
2024-07-25	5.90000	5.90000	5.90000	5.90000	0.000%	10,000	0.000%
2024-07-24	5.90000	5.90000	5.90000	5.90000	0.000%	82,903	0.000%
2024-07-23	5.95000	5.95000	5.90000	5.90000	-0.840%	13,450	0.000%
2024-07-22	6.00000	6.00000	5.95000	5.95000	-0.833%	25,000	-0.840%
2024-07-19	6.00000	6.00000	6.00000	6.00000	0.000%	110,149	-1.667%
2024-07-18	6.00000	6.00000	6.00000	6.00000	0.000%	7,238	-1.667%
2024-07-17	5.90000	6.00000	5.90000	6.00000	+2.564%	1,768,180	-1.667%
2024-07-16	5.80000	5.85000	5.80000	5.85000	+0.862%	11,696	+0.855%
2024-07-15	5.90000	5.90000	5.80000	5.80000	-1.695%	117,150	+1.724%
2024-07-10	5.90000	5.90000	5.90000	5.90000	0.000%	238,184	0.000%
2024-07-09	5.90000	5.90000	5.90000	5.90000	0.000%	18,150	0.000%
2024-07-08	5.90000	5.90000	5.90000	5.90000	+0.855%	22,276	0.000%
2024-07-05	5.95000	5.95000	5.85000	5.85000	-0.847%	52,100	+0.855%
2024-07-04	5.90000	5.90000	5.90000	5.90000	-0.840%	28,063	0.000%
2024-07-03	6.05000	6.05000	5.95000	5.95000	-1.653%	96,708	-0.840%
2024-07-02	6.15000	6.15000	6.05000	6.05000	-1.626%	53,473	-2.479%
2024-07-01	6.15000	6.15000	6.15000	6.15000	0.000%	139,200	-4.065%
2024-06-28	6.15000	6.15000	6.15000	6.15000	0.000%	80,263	-4.065%
2024-06-27	6.15000	6.15000	6.15000	6.15000	0.000%	300,000	-4.065%
2024-06-26	6.05000	6.15000	6.05000	6.15000	+1.653%	62,260	-4.065%
2024-06-25	6.05000	6.05000	6.05000	6.05000	-3.968%	1,548	-2.479%
2024-06-24	6.10000	6.30000	6.30000	6.30000	+3.279%	256,199	-6.349%
2024-06-21	6.10000	6.10000	6.10000	6.10000	0.000%	1,842,350	-3.279%
2024-06-20	6.10000	6.10000	6.10000	6.10000	0.000%	48,715	-3.279%
2024-06-19	5.90000	6.10000	5.90000	6.10000	+3.390%	525,000	-3.279%
2024-06-18	6.10000	6.10000	5.90000	5.90000	-3.279%	248,727	0.000%
2024-06-17	6.15000	6.15000	6.10000	6.10000	-0.813%	20,912	-3.279%
2024-06-14	6.15000	6.15000	6.15000	6.15000	0.000%	30,148	-4.065%
2024-06-13	6.15000	6.15000	6.15000	6.15000	0.000%	123,333	-4.065%
2024-06-12	6.15000	6.30000	6.15000	6.15000	0.000%	46,021	-4.065%
2024-06-11	6.15000	6.15000	6.15000	6.15000	0.000%	20,067	-4.065%
2024-06-10	6.15000	6.15000	6.15000	6.15000	-2.381%	10,000	-4.065%
2024-06-07	6.15000	6.30000	6.30000	6.30000	+2.439%	126,243	-6.349%
2024-06-06	6.25000	6.25000	6.15000	6.15000	-1.600%	75,064	-4.065%
2024-06-05	6.13000	6.25000	6.13000	6.25000	+1.958%	256,522	-5.600%
2024-06-04	6.45000	6.45000	6.13000	6.13000	-4.961%	375,248	-3.752%
2024-06-03	6.45000	6.45000	6.45000	6.45000	-0.769%	4,553	-8.527%
2024-05-31	6.45000	6.50000	6.50000	6.50000	+0.775%	342,206	-9.231%
2024-05-30	6.45000	6.45000	6.45000	6.45000	0.000%	23,034	-8.527%
2024-05-29	6.45000	6.45000	6.45000	6.45000	0.000%	16,450	-8.527%
2024-05-28	6.55000	6.55000	6.45000	6.45000	-1.527%	111,832	-8.527%
2024-05-24	6.55000	6.55000	6.55000	6.55000	0.000%	518	-9.924%
2024-05-23	6.55000	6.55000	6.55000	6.55000	0.000%	12,792	-9.924%
2024-05-22	6.55000	6.55000	6.55000	6.55000	0.000%	152,312	-9.924%
2024-05-21	6.70000	6.70000	6.55000	6.55000	-2.239%	105,251	-9.924%
2024-05-20	6.70000	6.70000	6.70000	6.70000	0.000%	10,545	-11.940%
2024-05-17	6.70000	6.70000	6.70000	6.70000	0.000%	785,124	-11.940%
2024-05-16	6.70000	6.70000	6.70000	6.70000	0.000%	44,276	-11.940%
2024-05-15	6.55000	6.70000	6.55000	6.70000	+2.290%	686,762	-11.940%
2024-05-14	6.60000	6.60000	6.55000	6.55000	-0.758%	62,623	-9.924%
2024-05-13	6.60000	6.60000	6.60000	6.60000	0.000%	61,093	-10.606%
2024-05-10	6.60000	6.60000	6.60000	6.60000	0.000%	28,578	-10.606%
2024-05-09	6.60000	6.60000	6.60000	6.60000	0.000%	278,512	-10.606%
2024-05-08	6.60000	6.60000	6.60000	6.60000	0.000%	7,575	-10.606%
2024-05-07	6.65000	6.65000	6.60000	6.60000	0.000%	21,186	-10.606%
2024-05-02	6.60000	6.60000	6.60000	6.60000	0.000%	265,000	-10.606%
2024-05-01	6.60000	6.60000	6.60000	6.60000	+7,530.058%	178,000	-10.606%
2024-03-22	0.08450	0.08650	0.08450	0.08650	+2.367%	120,037	+6,720.809%
2024-03-21	0.08450	0.08450	0.08450	0.08450	0.000%	251,002	+6,882.249%
2024-03-20	0.08350	0.08450	0.08350	0.08450	+1.198%	160,538	+6,882.249%
2024-03-19	0.08650	0.08600	0.08250	0.08350	-3.468%	1,059,682	+6,965.868%
2024-03-18	0.08650	0.08700	0.08650	0.08650	0.000%	201,999	+6,720.809%
2024-03-15	0.08650	0.08650	0.08650	0.08650	0.000%	211,800	+6,720.809%
2024-03-14	0.08650	0.08650	0.08650	0.08650	0.000%	50,747	+6,720.809%
2024-03-13	0.08600	0.08650	0.08600	0.08650	+2.367%	200,000	+6,720.809%
2024-03-12	0.08650	0.08650	0.08300	0.08450	-2.312%	164,955	+6,882.249%
2024-03-11	0.08900	0.08900	0.08650	0.08650	+1.765%	353,411	+6,720.809%
2024-03-08	0.08200	0.08500	0.08200	0.08500	+3.659%	928,247	+6,841.176%
2024-03-07	0.10000	0.10000	0.08150	0.08200	-15.026%	749,657	+7,095.122%
2024-03-06	0.10100	0.10150	0.09650	0.09650	-4.455%	627,516	+6,013.990%
2024-03-05	0.10300	0.10300	0.10100	0.10100	0.000%	27,982	+5,741.584%
2024-03-04	0.10100	0.10100	0.10100	0.10100	0.000%	40,602	+5,741.584%
2024-03-01	0.10300	0.10300	0.10100	0.10100	-1.942%	498,557	+5,741.584%
2024-02-29	0.10250	0.10400	0.10250	0.10300	+0.488%	187,186	+5,628.155%
2024-02-28	0.09750	0.10250	0.09700	0.10250	+5.670%	1,661,243	+5,656.098%
2024-02-27	0.11550	0.09700	0.09700	0.09700	-17.094%	3,500,668	+5,982.474%
2024-02-26	0.12600	0.13000	0.11700	0.11700	+4.933%	2,556,123	+4,942.735%
2024-02-23	0.11150	0.11150	0.11025	0.11150	0.000%	191,434	+5,191.480%
2024-02-22	0.12000	0.12000	0.11100	0.11150	+0.225%	567,245	+5,191.480%
2024-02-21	0.11075	0.11200	0.11075	0.11125	-0.670%	643,722	+5,203.371%
2024-02-20	0.11225	0.11225	0.11050	0.11200	-0.223%	1,957,378	+5,167.857%
2024-02-19	0.10550	0.11675	0.10550	0.11225	+6.398%	2,004,218	+5,156.125%
2024-02-16	0.10750	0.10750	0.10550	0.10550	-0.472%	588,155	+5,492.417%
2024-02-15	0.10500	0.10700	0.10500	0.10600	+0.952%	551,028	+5,466.038%
2024-02-14	0.10500	0.10500	0.10300	0.10500	0.000%	65,668	+5,519.048%
2024-02-13	0.10650	0.10675	0.10425	0.10500	-1.408%	438,606	+5,519.048%
2024-02-12	0.10725	0.10650	0.10650	0.10650	-0.699%	1,057,292	+5,439.906%
2024-02-09	0.10700	0.10725	0.10700	0.10725	-0.233%	246,607	+5,401.166%
2024-02-08	0.10300	0.11050	0.10400	0.10750	+3.865%	1,348,135	+5,388.372%
2024-02-07	0.10400	0.10400	0.10300	0.10350	+1.471%	523,446	+5,600.483%
2024-02-06	0.09850	0.10200	0.09850	0.10200	+3.553%	608,798	+5,684.314%
2024-02-05	0.09850	0.09850	0.09850	0.09850	0.000%	37,030	+5,889.848%
2024-02-02	0.10150	0.10150	0.09850	0.09850	-2.475%	450,147	+5,889.848%
2024-02-01	0.10100	0.10100	0.10100	0.10100	0.000%	59,970	+5,741.584%
2024-01-31	0.10050	0.10100	0.09950	0.10100	+1.508%	210,297	+5,741.584%
2024-01-30	0.10100	0.10150	0.09850	0.09950	-1.485%	417,010	+5,829.648%
2024-01-29	0.10250	0.10300	0.10000	0.10100	-1.942%	1,025,260	+5,741.584%
2024-01-26	0.09850	0.10400	0.10300	0.10300	+4.569%	710,271	+5,628.155%
2024-01-25	0.09900	0.09900	0.09800	0.09850	-1.005%	50,052	+5,889.848%
2024-01-24	0.10300	0.10625	0.09950	0.09950	-3.865%	1,688,952	+5,829.648%
2024-01-23	0.09650	0.10450	0.09650	0.10350	+5.612%	2,204,442	+5,600.483%
2024-01-22	0.09150	0.09800	0.09150	0.09800	+6.522%	889,255	+5,920.408%
2024-01-19	0.08950	0.09200	0.08950	0.09200	+2.793%	484,738	+6,313.043%
2024-01-18	0.08850	0.08950	0.08850	0.08950	+1.705%	110,351	+6,492.179%
2024-01-17	0.08450	0.08800	0.08450	0.08800	+4.142%	319,307	+6,604.545%
2024-01-16	0.08450	0.08450	0.08450	0.08450	0.000%	6,304	+6,882.249%
2024-01-15	0.08350	0.08450	0.08350	0.08450	+1.198%	491,280	+6,882.249%
2024-01-12	0.08350	0.08350	0.08350	0.08350	+0.602%	5,800	+6,965.868%
2024-01-11	0.08350	0.08350	0.08300	0.08300	-0.599%	6,625	+7,008.434%
2024-01-10	0.08350	0.08400	0.08300	0.08350	-2.907%	35,388	+6,965.868%
2024-01-09	0.08500	0.08600	0.08500	0.08600	-0.578%	140,500	+6,760.465%
2024-01-08	0.09100	0.09150	0.08500	0.08650	-4.945%	141,852	+6,720.809%
2024-01-05	0.09050	0.09100	0.09050	0.09100	0.000%	31,259	+6,383.516%
2024-01-04	0.09800	0.09800	0.09100	0.09100	-7.143%	344,265	+6,383.516%
2024-01-03	0.09150	0.09950	0.09150	0.09800	+7.104%	818,916	+5,920.408%
2024-01-02	0.09150	0.09150	0.09150	0.09150	+0.549%	0	+6,348.087%
2023-12-29	0.09050	0.09100	0.09050	0.09100	+0.552%	471,434	+6,383.516%
2023-12-28	0.08850	0.09050	0.08850	0.09050	+2.260%	1,233,447	+6,419.337%
2023-12-27	0.10000	0.10000	0.08200	0.08850	-12.808%	1,930,242	+6,566.667%
2023-12-22	0.10100	0.10150	0.10100	0.10150	+0.495%	5,761	+5,712.808%
2023-12-21	0.10200	0.10200	0.10000	0.10100	-0.980%	90,913	+5,741.584%
2023-12-20	0.10150	0.10250	0.10200	0.10200	+0.493%	115,898	+5,684.314%
2023-12-19	0.10400	0.10400	0.10150	0.10150	-2.404%	442,221	+5,712.808%
2023-12-18	0.10350	0.10750	0.10300	0.10400	+0.726%	950,209	+5,573.077%
2023-12-15	0.09100	0.10325	0.09100	0.10325	+13.462%	706,925	+5,614.286%
2023-12-14	0.08950	0.09150	0.08950	0.09100	+1.111%	249,850	+6,383.516%
2023-12-13	0.08050	0.09000	0.09000	0.09000	+11.801%	964,225	+6,455.556%
2023-12-12	0.07900	0.08050	0.07900	0.08050	+1.899%	521,145	+7,229.193%
2023-12-11	0.07700	0.07900	0.07700	0.07900	+3.947%	88,286	+7,368.354%
2023-12-08	0.07350	0.07600	0.07350	0.07600	+3.401%	469,643	+7,663.158%
2023-12-07	0.06800	0.07350	0.06800	0.07350	+8.088%	602,383	+7,927.211%
2023-12-06	0.06750	0.06800	0.06800	0.06800	-2.857%	673,235	+8,576.471%
2023-12-05	0.07000	0.07000	0.06850	0.07000	0.000%	407,957	+8,328.571%
2023-12-04	0.06900	0.07000	0.06900	0.07000	+1.449%	590,192	+8,328.571%
2023-12-01	0.06900	0.06900	0.06900	0.06900	0.000%	383,721	+8,450.725%
2023-11-30	0.06900	0.06900	0.06900	0.06900	0.000%	39,081	+8,450.725%
2023-11-29	0.06900	0.06900	0.06900	0.06900	-1.429%	17,405	+8,450.725%
2023-11-28	0.07000	0.07000	0.06900	0.07000	0.000%	150,537	+8,328.571%
2023-11-27	0.07000	0.07000	0.07000	0.07000	0.000%	153,507	+8,328.571%
2023-11-24	0.07000	0.07000	0.07000	0.07000	0.000%	10,000	+8,328.571%
2023-11-23	0.07000	0.07000	0.07000	0.07000	0.000%	15,000	+8,328.571%
2023-11-22	0.07000	0.07000	0.07000	0.07000	0.000%	0	+8,328.571%
2023-11-21	0.07050	0.07050	0.07000	0.07000	-0.709%	100	+8,328.571%
2023-11-20	0.07050	0.07050	0.07050	0.07050	0.000%	117,000	+8,268.794%
2023-11-17	0.07000	0.07050	0.07000	0.07050	+0.714%	419,226	+8,268.794%
2023-11-16	0.07000	0.07000	0.07000	0.07000	0.000%	49,582	+8,328.571%
2023-11-15	0.06850	0.07000	0.06750	0.07000	+2.941%	66,782	+8,328.571%
2023-11-14	0.06750	0.06800	0.06800	0.06800	+0.741%	255,358	+8,576.471%
2023-11-13	0.06750	0.06750	0.06750	0.06750	0.000%	2,937	+8,640.741%
2023-11-10	0.06750	0.06750	0.06750	0.06750	0.000%	8,335	+8,640.741%
2023-11-09	0.06750	0.06750	0.06750	0.06750	0.000%	35,205	+8,640.741%
2023-11-08	0.06750	0.06750	0.06750	0.06750	0.000%	81,183	+8,640.741%
2023-11-07	0.06650	0.06750	0.06650	0.06750	+1.504%	81,672	+8,640.741%
2023-11-06	0.06750	0.06850	0.06650	0.06650	-1.481%	179,852	+8,772.180%
2023-11-03	0.06600	0.06850	0.06600	0.06750	+2.273%	720,860	+8,640.741%
2023-11-02	0.06600	0.06600	0.06600	0.06600	0.000%	91,188	+8,839.394%
2023-11-01	0.06600	0.06600	0.06600	0.06600	0.000%	0	+8,839.394%
2023-10-31	0.06600	0.06600	0.06600	0.06600	0.000%	10,000	+8,839.394%
2023-10-30	0.06600	0.06600	0.06600	0.06600	0.000%	4,613	+8,839.394%
2023-10-27	0.06750	0.06750	0.06600	0.06600	-2.222%	186,363	+8,839.394%
2023-10-26	0.06900	0.06900	0.06750	0.06750	-2.174%	74,994	+8,640.741%
2023-10-25	0.07000	0.07000	0.06900	0.06900	-2.817%	10,755	+8,450.725%
2023-10-24	0.07000	0.07100	0.07100	0.07100	+1.429%	125,331	+8,209.859%
2023-10-23	0.07100	0.07100	0.07000	0.07000	-1.408%	90,000	+8,328.571%
2023-10-20	0.07100	0.07100	0.07100	0.07100	-2.069%	204,120	+8,209.859%
2023-10-19	0.07250	0.07250	0.07100	0.07250	0.000%	117,144	+8,037.931%
2023-10-18	0.07250	0.07250	0.07250	0.07250	0.000%	840,813	+8,037.931%
2023-10-17	0.07300	0.07300	0.07250	0.07250	-0.685%	325,328	+8,037.931%
2023-10-16	0.07100	0.07350	0.07100	0.07300	+5.036%	723,219	+7,982.192%
2023-10-13	0.06950	0.06950	0.06950	0.06950	0.000%	86,797	+8,389.209%
2023-10-12	0.06950	0.06950	0.06950	0.06950	0.000%	68,289	+8,389.209%
2023-10-11	0.07100	0.07100	0.06900	0.06950	-2.113%	128,328	+8,389.209%
2023-10-10	0.07000	0.07100	0.07000	0.07100	+1.429%	678	+8,209.859%
2023-10-09	0.07000	0.07000	0.07000	0.07000	0.000%	667	+8,328.571%
2023-10-06	0.06900	0.07000	0.06900	0.07000	+1.449%	1,493	+8,328.571%
2023-10-05	0.06900	0.06900	0.06900	0.06900	0.000%	25,100	+8,450.725%
2023-10-04	0.06900	0.06900	0.06900	0.06900	0.000%	100	+8,450.725%
2023-10-03	0.06900	0.07000	0.06900	0.06900	0.000%	4,500	+8,450.725%
2023-10-02	0.07000	0.07000	0.06900	0.06900	-1.429%	127,636	+8,450.725%
2023-09-29	0.07000	0.07140	0.07000	0.07000	0.000%	72,440	+8,328.571%
2023-09-28	0.07000	0.07000	0.07000	0.07000	0.000%	73,658	+8,328.571%
2023-09-27	0.06850	0.07000	0.06700	0.07000	+2.190%	1,223,356	+8,328.571%
2023-09-26	0.06650	0.06850	0.06650	0.06850	+3.788%	251,161	+8,513.139%
2023-09-25	0.06600	0.06600	0.06600	0.06600	0.000%	47,387	+8,839.394%
2023-09-22	0.06600	0.06600	0.06600	0.06600	0.000%	44,006	+8,839.394%
2023-09-21	0.06600	0.06600	0.06600	0.06600	0.000%	69,060	+8,839.394%
2023-09-20	0.06600	0.06600	0.06600	0.06600	0.000%	45,485	+8,839.394%
2023-09-19	0.06600	0.06600	0.06600	0.06600	0.000%	43,892	+8,839.394%
2023-09-18	0.06750	0.06750	0.06600	0.06600	-2.941%	177,125	+8,839.394%
2023-09-15	0.06800	0.06800	0.06800	0.06800	0.000%	11,793	+8,576.471%
2023-09-14	0.06800	0.06800	0.06800	0.06800	0.000%	0	+8,576.471%
2023-09-13	0.06800	0.06800	0.06800	0.06800	0.000%	11,176	+8,576.471%
2023-09-12	0.06800	0.06800	0.06800	0.06800	0.000%	1,182	+8,576.471%
2023-09-11	0.06800	0.06800	0.06800	0.06800	0.000%	11,068	+8,576.471%
2023-09-08	0.06800	0.06800	0.06750	0.06800	0.000%	7,965	+8,576.471%
2023-09-07	0.06800	0.06850	0.06800	0.06800	+1.493%	100	+8,576.471%
2023-09-06	0.06700	0.06700	0.06700	0.06700	0.000%	0	+8,705.970%
2023-09-05	0.06700	0.06700	0.06700	0.06700	0.000%	19,099	+8,705.970%
2023-09-04	0.06700	0.06700	0.06700	0.06700	0.000%	5,878	+8,705.970%
2023-09-01	0.06700	0.06700	0.06700	0.06700	0.000%	47,523	+8,705.970%
2023-08-31	0.06700	0.06700	0.06700	0.06700	-1.471%	60,108	+8,705.970%
2023-08-30	0.06900	0.06900	0.06800	0.06800	+1.493%	194,661	+8,576.471%
2023-08-29	0.06750	0.06750	0.06600	0.06700	-0.741%	656,648	+8,705.970%
2023-08-25	0.06750	0.06750	0.06750	0.06750	+3.846%	67,063	+8,640.741%
2023-08-24	0.06500	0.06500	0.06500	0.06500	+2.362%	11,185	+8,976.923%
2023-08-23	0.06250	0.06350	0.06250	0.06350	+1.600%	253,251	+9,191.339%
2023-08-22	0.06150	0.06250	0.06100	0.06250	+1.626%	292,565	+9,340.000%
2023-08-21	0.06300	0.06300	0.06150	0.06150	-2.381%	172,800	+9,493.496%
2023-08-18	0.06300	0.06300	0.06300	0.06300	0.000%	120,037	+9,265.079%
2023-08-17	0.06300	0.06300	0.06300	0.06300	-0.787%	107,676	+9,265.079%
2023-08-16	0.06550	0.06550	0.06350	0.06350	-3.053%	226,403	+9,191.339%
2023-08-15	0.06550	0.06550	0.06550	0.06550	0.000%	0	+8,907.634%
2023-08-14	0.06550	0.06580	0.06550	0.06550	0.000%	289,581	+8,907.634%
2023-08-11	0.06600	0.06600	0.06550	0.06550	-0.758%	50,749	+8,907.634%
2023-08-10	0.06600	0.06600	0.06600	0.06600	0.000%	45,342	+8,839.394%
2023-08-09	0.06600	0.06600	0.06600	0.06600	0.000%	35,825	+8,839.394%
2023-08-08	0.06600	0.06600	0.06600	0.06600	0.000%	4,243	+8,839.394%
2023-08-07	0.06600	0.06600	0.06600	0.06600	0.000%	23,035	+8,839.394%
2023-08-04	0.06600	0.06600	0.06600	0.06600	0.000%	50,100	+8,839.394%
2023-08-03	0.06600	0.06600	0.06600	0.06600	-0.752%	0	+8,839.394%
2023-08-02	0.06650	0.06650	0.06650	0.06650	0.000%	1,889	+8,772.180%
2023-08-01	0.06650	0.06650	0.06650	0.06650	+3.101%	21,918	+8,772.180%
2023-07-31	0.06450	0.06450	0.06450	0.06450	0.000%	21,974	+9,047.287%
2023-07-28	0.06450	0.06450	0.06450	0.06450	0.000%	38,525	+9,047.287%
2023-07-27	0.06800	0.06800	0.06450	0.06450	-7.857%	186,500	+9,047.287%
2023-07-26	0.06800	0.07000	0.07000	0.07000	+2.941%	55,950	+8,328.571%
2023-07-25	0.06800	0.06800	0.06800	0.06800	0.000%	191,158	+8,576.471%
2023-07-24	0.06800	0.06800	0.06800	0.06800	+2.256%	379,248	+8,576.471%
2023-07-21	0.06750	0.06750	0.06650	0.06650	-1.481%	4,061	+8,772.180%
2023-07-20	0.06750	0.06750	0.06750	0.06750	0.000%	175,000	+8,640.741%
2023-07-19	0.06650	0.06750	0.06650	0.06750	+2.273%	210,000	+8,640.741%
2023-07-18	0.06600	0.06600	0.06600	0.06600	0.000%	202,631	+8,839.394%
2023-07-17	0.06650	0.06650	0.06600	0.06600	-0.752%	30,351	+8,839.394%
2023-07-14	0.06650	0.06650	0.06650	0.06650	0.000%	104,899	+8,772.180%
2023-07-13	0.06650	0.06650	0.06650	0.06650	0.000%	0	+8,772.180%
2023-07-12	0.06750	0.06750	0.06650	0.06650	0.000%	164,401	+8,772.180%
2023-07-11	0.06600	0.06650	0.06600	0.06650	+0.758%	434,616	+8,772.180%
2023-07-10	0.06600	0.06600	0.06200	0.06600	0.000%	23,431	+8,839.394%
2023-07-07	0.06600	0.06600	0.06600	0.06600	0.000%	10,000	+8,839.394%
2023-07-06	0.06850	0.06850	0.06600	0.06600	-2.941%	279,097	+8,839.394%
2023-07-05	0.07250	0.06800	0.06800	0.06800	-6.207%	686,580	+8,576.471%
2023-07-04	0.07250	0.07250	0.07250	0.07250	0.000%	104,551	+8,037.931%
2023-07-03	0.07250	0.07250	0.07250	0.07250	0.000%	94,096	+8,037.931%
2023-06-30	0.07200	0.07250	0.07200	0.07250	+0.694%	289,757	+8,037.931%
2023-06-29	0.07200	0.07200	0.07200	0.07200	0.000%	109,739	+8,094.444%
2023-06-28	0.07200	0.07200	0.07200	0.07200	+0.699%	44,284	+8,094.444%
2023-06-27	0.06950	0.07300	0.06950	0.07150	+2.878%	1,831,900	+8,151.748%
2023-06-26	0.06750	0.06950	0.06600	0.06950	+6.107%	1,213,192	+8,389.209%
2023-06-23	0.07000	0.07000	0.06050	0.06550	-3.676%	1,864,028	+8,907.634%
2023-06-22	0.09250	0.09250	0.06550	0.06800	-32.000%	8,648,137	+8,576.471%
2023-06-21	0.10250	0.10000	0.10000	0.10000	-2.439%	109,001	+5,800.000%
2023-06-20	0.10250	0.10250	0.10250	0.10250	0.000%	178,437	+5,656.098%
2023-06-19	0.10150	0.10250	0.10150	0.10250	+0.985%	125,131	+5,656.098%
2023-06-16	0.10150	0.10150	0.10150	0.10150	0.000%	325,631	+5,712.808%
2023-06-15	0.10050	0.10150	0.10050	0.10150	+0.995%	605,663	+5,712.808%
2023-06-14	0.10100	0.10200	0.10050	0.10050	-0.495%	228,024	+5,770.647%
2023-06-13	0.10050	0.10100	0.10050	0.10100	+0.498%	10	+5,741.584%
2023-06-12	0.09850	0.10150	0.09850	0.10050	+2.030%	759,594	+5,770.647%
2023-06-09	0.09450	0.09850	0.09450	0.09850	+2.073%	403,100	+5,889.848%
2023-06-08	0.09600	0.09650	0.09600	0.09650	+0.521%	249,174	+6,013.990%
2023-06-07	0.09650	0.09650	0.09600	0.09600	+1.053%	834,299	+6,045.833%
2023-06-06	0.09350	0.09500	0.09500	0.09500	+1.604%	1,371,957	+6,110.526%
2023-06-05	0.09250	0.09400	0.09250	0.09350	+1.081%	1,089,634	+6,210.160%
2023-06-02	0.09250	0.09250	0.09250	0.09250	0.000%	62,800	+6,278.378%
2023-06-01	0.09400	0.09400	0.09250	0.09250	-1.596%	116,867	+6,278.378%
2023-05-31	0.09500	0.09500	0.09400	0.09400	-1.053%	116,756	+6,176.596%
2023-05-30	0.09600	0.09600	0.09500	0.09500	-1.042%	107,358	+6,110.526%
2023-05-26	0.09340	0.09600	0.09340	0.09600	+2.128%	219,400	+6,045.833%
2023-05-25	0.09400	0.09400	0.09400	0.09400	0.000%	25,055	+6,176.596%
2023-05-24	0.09500	0.09400	0.09300	0.09400	-1.053%	305,000	+6,176.596%
2023-05-23	0.09500	0.09550	0.09500	0.09500	0.000%	307,454	+6,110.526%
2023-05-22	0.09450	0.09500	0.09450	0.09500	+0.529%	140,300	+6,110.526%
2023-05-19	0.09450	0.09450	0.09450	0.09450	0.000%	21,353	+6,143.386%
2023-05-18	0.09650	0.09650	0.09450	0.09450	-2.073%	145,000	+6,143.386%
2023-05-17	0.09750	0.09750	0.09650	0.09650	-1.026%	148,744	+6,013.990%
2023-05-16	0.09750	0.09750	0.09750	0.09750	0.000%	79,181	+5,951.282%
2023-05-15	0.09700	0.09750	0.09700	0.09750	+0.515%	848,341	+5,951.282%
2023-05-12	0.09700	0.09700	0.09700	0.09700	-0.513%	32,793	+5,982.474%
2023-05-11	0.09650	0.09750	0.09650	0.09750	+1.036%	130,831	+5,951.282%
2023-05-10	0.09750	0.09750	0.09600	0.09650	-3.500%	566,795	+6,013.990%
2023-05-09	0.09800	0.10000	0.10000	0.10000	+3.093%	576,500	+5,800.000%
2023-05-05	0.09600	0.09700	0.09600	0.09700	+1.042%	20,351	+5,982.474%
2023-05-04	0.09600	0.09600	0.09600	0.09600	0.000%	210,100	+6,045.833%
2023-05-03	0.09750	0.09800	0.09350	0.09600	-1.538%	812,163	+6,045.833%
2023-05-02	0.09350	0.10950	0.09350	0.09750	+4.278%	3,871,492	+5,951.282%
2023-04-28	0.08550	0.09350	0.08550	0.09350	+9.357%	748,734	+6,210.160%
2023-04-27	0.08350	0.08550	0.08350	0.08550	+2.395%	592,812	+6,800.585%
2023-04-26	0.08400	0.08400	0.08350	0.08350	-0.595%	119,529	+6,965.868%
2023-04-25	0.08400	0.08400	0.08400	0.08400	0.000%	89	+6,923.810%
2023-04-24	0.08450	0.08450	0.08400	0.08400	-0.592%	49,442	+6,923.810%
2023-04-21	0.08450	0.08450	0.08450	0.08450	0.000%	111,700	+6,882.249%
2023-04-20	0.08450	0.08450	0.08450	0.08450	0.000%	141,219	+6,882.249%
2023-04-19	0.08450	0.08450	0.08450	0.08450	0.000%	237,578	+6,882.249%
2023-04-18	0.08450	0.08450	0.08450	0.08450	0.000%	2,494	+6,882.249%
2023-04-17	0.08400	0.08450	0.08400	0.08450	+0.595%	50,911	+6,882.249%
2023-04-14	0.08300	0.08400	0.08300	0.08400	+1.205%	205,680	+6,923.810%
2023-04-13	0.08250	0.08300	0.08250	0.08300	0.000%	107,457	+7,008.434%
2023-04-12	0.08500	0.08500	0.08300	0.08300	-2.353%	429,834	+7,008.434%
2023-04-11	0.08550	0.08550	0.08450	0.08500	-0.585%	478,231	+6,841.176%
2023-04-06	0.08850	0.08850	0.08550	0.08550	-3.390%	401,847	+6,800.585%
2023-04-05	0.08850	0.08850	0.08850	0.08850	0.000%	123,713	+6,566.667%
2023-04-04	0.09200	0.09200	0.08850	0.08850	-3.804%	424,450	+6,566.667%
2023-04-03	0.09200	0.09200	0.09200	0.09200	0.000%	76,459	+6,313.043%
2023-03-31	0.09200	0.09200	0.09200	0.09200	0.000%	6,091,808	+6,313.043%
2023-03-30	0.09150	0.09200	0.09150	0.09200	+0.546%	13,128	+6,313.043%
2023-03-29	0.09150	0.09150	0.08850	0.09150	0.000%	2,164,965	+6,348.087%
2023-03-28	0.09300	0.09300	0.09000	0.09150	-1.613%	2,305,073	+6,348.087%
2023-03-27	0.09300	0.09300	0.09220	0.09300	0.000%	713,276	+6,244.086%
2023-03-24	0.09250	0.09300	0.09000	0.09300	+0.541%	1,482,658	+6,244.086%
2023-03-23	0.09050	0.09250	0.09050	0.09250	+2.210%	352,303	+6,278.378%
2023-03-22	0.08750	0.09050	0.08350	0.09050	+9.036%	892,826	+6,419.337%
2023-03-21	0.08600	0.08600	0.08300	0.08300	-2.353%	214,760	+7,008.434%
2023-03-20	0.08600	0.08500	0.08500	0.08500	-1.163%	1,072,055	+6,841.176%
2023-03-17	0.08700	0.08700	0.08600	0.08600	-1.149%	77,872	+6,760.465%
2023-03-16	0.08700	0.08700	0.08700	0.08700	0.000%	191,989	+6,681.609%
2023-03-15	0.08790	0.08790	0.08700	0.08700	-1.024%	232,883	+6,681.609%
2023-03-14	0.08750	0.08790	0.08750	0.08790	+0.457%	100,000	+6,612.173%
2023-03-13	0.08900	0.08900	0.08750	0.08750	-4.372%	201,083	+6,642.857%
2023-03-10	0.09100	0.09100	0.09050	0.09150	0.000%	967	+6,348.087%
2023-03-09	0.09200	0.09200	0.09150	0.09150	-0.543%	107,216	+6,348.087%
2023-03-08	0.09200	0.09200	0.09100	0.09200	0.000%	245,061	+6,313.043%
2023-03-07	0.09200	0.09300	0.09200	0.09200	-0.541%	120,000	+6,313.043%
2023-03-06	0.09350	0.09350	0.09150	0.09250	0.000%	522,238	+6,278.378%
2023-03-03	0.09150	0.09250	0.09150	0.09250	+1.093%	455,025	+6,278.378%
2023-03-02	0.09310	0.09310	0.09150	0.09150	-1.719%	125,203	+6,348.087%
2023-03-01	0.09600	0.09600	0.09310	0.09310	-3.021%	156,891	+6,237.272%
2023-02-28	0.09600	0.09600	0.09600	0.09600	0.000%	72,166	+6,045.833%
2023-02-27	0.09600	0.09600	0.09600	0.09600	0.000%	133,182	+6,045.833%
2023-02-24	0.09600	0.09600	0.09600	0.09600	0.000%	191,977	+6,045.833%
2023-02-23	0.09600	0.09600	0.09600	0.09600	0.000%	21,240	+6,045.833%
2023-02-22	0.09900	0.09925	0.09600	0.09600	-2.538%	108,736	+6,045.833%
2023-02-21	0.10075	0.10075	0.09850	0.09850	-1.500%	74,476	+5,889.848%
2023-02-20	0.10250	0.10250	0.10000	0.10000	-0.744%	107,289	+5,800.000%
2023-02-17	0.10275	0.10275	0.10075	0.10075	-1.946%	65,000	+5,756.079%
2023-02-16	0.09650	0.10400	0.09650	0.10275	+6.477%	978,466	+5,642.092%
2023-02-15	0.09650	0.09650	0.09650	0.09650	0.000%	11,143	+6,013.990%
2023-02-14	0.09650	0.09650	0.09650	0.09650	0.000%	51,876	+6,013.990%
2023-02-13	0.09650	0.09650	0.09650	0.09650	0.000%	6,988	+6,013.990%
2023-02-10	0.09750	0.09750	0.09640	0.09650	-1.026%	28,727	+6,013.990%
2023-02-09	0.09750	0.09750	0.09750	0.09750	0.000%	508,486	+5,951.282%
2023-02-08	0.09350	0.09750	0.09350	0.09750	+4.278%	917,663	+5,951.282%
2023-02-07	0.09250	0.09350	0.09250	0.09350	+0.538%	30,601	+6,210.160%
2023-02-06	0.09300	0.09300	0.09250	0.09300	0.000%	92,282	+6,244.086%
2023-02-03	0.09250	0.09300	0.09250	0.09300	+0.541%	108,539	+6,244.086%
2023-02-02	0.09300	0.09300	0.09250	0.09250	-0.538%	38,654	+6,278.378%
2023-02-01	0.09350	0.09350	0.09300	0.09300	-0.535%	150,585	+6,244.086%
2023-01-31	0.09300	0.09350	0.09300	0.09350	-2.094%	114,028	+6,210.160%
2023-01-30	0.09550	0.09550	0.09550	0.09550	-0.521%	28,437	+6,078.010%
2023-01-27	0.09450	0.09650	0.09450	0.09600	+1.587%	324,154	+6,045.833%
2023-01-26	0.09450	0.09450	0.09450	0.09450	0.000%	121,462	+6,143.386%
2023-01-25	0.09550	0.09550	0.09300	0.09450	-1.047%	309,849	+6,143.386%
2023-01-24	0.09600	0.09600	0.09400	0.09550	-0.521%	77,450	+6,078.010%
2023-01-23	0.09300	0.09700	0.09300	0.09600	+3.226%	538,736	+6,045.833%
2023-01-20	0.09300	0.09300	0.09300	0.09300	0.000%	14,465	+6,244.086%
2023-01-19	0.09300	0.09300	0.09250	0.09300	-1.587%	390,107	+6,244.086%
2023-01-18	0.09350	0.09600	0.09350	0.09450	-1.563%	210,497	+6,143.386%
2023-01-17	0.09450	0.09650	0.09450	0.09600	+1.587%	91,317	+6,045.833%
2023-01-16	0.09200	0.09450	0.09200	0.09450	+1.613%	567,012	+6,143.386%
2023-01-13	0.09050	0.09300	0.09050	0.09300	+2.762%	404,292	+6,244.086%
2023-01-12	0.08400	0.09100	0.08400	0.09050	+7.738%	778,330	+6,419.337%
2023-01-11	0.08250	0.08400	0.08250	0.08400	0.000%	704,115	+6,923.810%
2023-01-10	0.08250	0.08400	0.08400	0.08400	+1.818%	50,768	+6,923.810%
2023-01-09	0.08400	0.08400	0.07950	0.08250	+5.096%	194,589	+7,051.515%
2023-01-06	0.08300	0.08400	0.07850	0.07850	-5.422%	283,917	+7,415.924%

.dark-mode .p74WT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p74WT3{ color: #333333; background-color: white; border: 2px solid #333333; }FOGFALCON OIL & GAS LTD.stock LSE

FOG
FALCON OIL & GAS LTD.
stock LSE