Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Falcon Oil (FOG) Share Price

Price 8.65p on 17-09-2025 at 18:50:06
Change 0.15p 1.76%
Buy 8.80p
Sell 8.50p
Last Trade: Sell 10.00 at 8.503p
Day's Volume: 11,147
Last Close: 8.65p
Open: 8.60p
ISIN: CA3060711015
Day's Range 8.60p - 8.65p
52wk Range: 3.85p - 9.65p
Market Capitalisation: £95.94m
VWAP: 8.627439p
Shares in Issue: 1.11b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Falcon Oil (FOG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 10 8.503p Ordinary
14:25:06 - 17-Sep-25
Sell* 10,000 8.61p Ordinary
12:38:10 - 17-Sep-25
Buy* 10 8.797p Ordinary
12:11:04 - 17-Sep-25
Buy* 1,002 8.78p Ordinary
10:28:10 - 17-Sep-25
Buy* 56 8.796p Ordinary
08:33:12 - 17-Sep-25
Buy* 69 8.796p Ordinary
08:33:10 - 17-Sep-25
Buy* 116,279 8.60p Ordinary
16:28:05 - 16-Sep-25
Unknown* 117,785 8.49p Ordinary
15:48:11 - 16-Sep-25
Unknown* 117,785 8.49p Ordinary
15:03:39 - 16-Sep-25
Unknown* 117,647 8.50p Ordinary
08:39:45 - 16-Sep-25
See more Falcon Oil trades

Falcon Oil (FOG) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 8.60 8.65 8.60 8.65 11,147
16th Sep 2025 (Tue) 8.50 8.50 8.50 8.50 495,225
15th Sep 2025 (Mon) 8.60 8.60 8.50 8.50 291,054
12th Sep 2025 (Fri) 8.60 8.60 8.60 8.60 69,374
11th Sep 2025 (Thu) 8.50 8.50 8.50 8.50 168,494
10th Sep 2025 (Wed) 8.45 8.45 8.45 8.45 172,682
9th Sep 2025 (Tue) 8.70 8.70 8.425 8.45 428,290
8th Sep 2025 (Mon) 8.275 8.60 8.60 8.60 802,530
5th Sep 2025 (Fri) 8.325 8.60 8.325 8.375 1,197,566
4th Sep 2025 (Thu) 8.20 8.325 8.20 8.325 825,041
3rd Sep 2025 (Wed) 8.20 8.20 8.20 8.20 179,629
2nd Sep 2025 (Tue) 7.425 8.40 8.20 8.25 1,156,354
1st Sep 2025 (Mon) 7.15 7.375 7.15 7.375 631,436
29th Aug 2025 (Fri) 7.20 7.20 7.15 7.15 163,511
28th Aug 2025 (Thu) 7.25 7.25 7.20 7.20 449,889
27th Aug 2025 (Wed) 7.25 7.25 7.25 7.25 69,141
26th Aug 2025 (Tue) 7.10 7.25 7.10 7.25 259,580
25th Aug 2025 (Mon) 7.10 7.10 7.10 7.10 0
22nd Aug 2025 (Fri) 7.10 7.10 7.10 7.10 424,657
21st Aug 2025 (Thu) 7.10 7.10 7.10 7.10 368,764
20th Aug 2025 (Wed) 7.65 7.65 7.65 7.65 168,271
19th Aug 2025 (Tue) 7.65 7.65 7.65 7.65 55,994
18th Aug 2025 (Mon) 7.375 7.75 7.375 7.65 353,080
See more Falcon Oil price history

Falcon Oil (FOG) Share News

Falcon Oil & Gas announces beneficial use of gas agreement approval

2nd Sep 2025 11:49

(Alliance News) - Falcon Oil & Gas Ltd on Tuesday saw its shares climb higher as it reported approval from the Northern Territory government allowing for the sale of appraisal gas from the Shenandoah South Pilot project. Read More

Falcon Oil & Gas interim loss narrows with focus on cost management

29th Aug 2025 14:36

(Alliance News) - Falcon Oil & Gas Ltd on Friday said its loss narrowed in the first half of the year as costs fell. Read More

UK shareholder meetings calendar - next 7 days

20th Aug 2025 12:19

Read More

IN BRIEF: Falcon Australia JV partner inks gas sale deal

14th Aug 2025 22:54

Falcon Oil & Gas Ltd - Australia, Hungary and South Africa-focused oil and gas explorer - Falcon Oil & Gas Australia Ltd says Tamboran Resources Corp, the parent company of its joint venture partner Tamboran (B2) Pty Ltd, agrees the sale of appraisal gas from exploration permits at Tamboran's Beetaloo sub-basin in the Northern Territory of Australia to Native Title Holders and the Northern Land Council. Under the agreement, Native Title Holders consents to the sale of appraisal gas from EP98 and EP117 of up to 60 terajoules per day from the proposed Shenandoah South Pilot Project over three years. Further, the partners will supply the Northern Territory Government with 40 million cubic feet per day via the Sturt Plateau Compression Facility until mid-2041. This is expected to begin mid-2026. The agreement is subject to approval by the Northern Territory Minister for Mining and Energy. The joint venture partners will now focus on securing necessary approvals to support longer-term production. Read More

AIM WINNERS & LOSERS: Mobile Tornado drops 40% as plans de-listing

11th Aug 2025 11:07

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Monday. Read More

See more Falcon Oil news
FTSE 100 Latest
Value9,208.37
Change12.71

Login to your account

Forgot Password?

Not Registered