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 7.20p on 28-08-2025 at 18:10:05
Change -0.05p -0.69%
Buy 7.40p
Sell 7.00p
Last Trade: Unknown 100,000.00 at 7.00p
Day's Volume: 449,889
Last Close: 7.20p
Open: 7.25p
ISIN: CA3060711015
Day's Range 7.20p - 7.25p
52wk Range: 3.85p - 9.65p
Market Capitalisation: £79.86m
VWAP: 7.07981p
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
Unknown* 100,000 7.00p Ordinary
16:20:50 - 28-Aug-25
Buy* 50,000 7.30p Ordinary
15:26:52 - 28-Aug-25
Buy* 3,767 7.30p Ordinary
14:29:56 - 28-Aug-25
Buy* 3,767 7.30p Ordinary
14:27:31 - 28-Aug-25
Buy* 4,189 7.30p Ordinary
13:46:13 - 28-Aug-25
Buy* 13,800 7.272p Ordinary
11:38:52 - 28-Aug-25
Sell* 1,064 7.11p Ordinary
11:36:20 - 28-Aug-25
Sell* 25,302 7.06p Ordinary
10:46:37 - 28-Aug-25
Unknown* 100,000 7.00p Ordinary
09:05:28 - 28-Aug-25
Unknown* 100,000 7.00p Ordinary
08:46:13 - 28-Aug-25
See more Falcon Oil trades

Falcon Oil (FOG) Share Price History

Time period:
to
Date Open High Low Close Volume
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
15th Aug 2025 (Fri) 7.25 7.375 7.25 7.375 107,427
14th Aug 2025 (Thu) 7.50 7.50 7.25 7.25 26,534
13th Aug 2025 (Wed) 7.25 7.25 7.25 7.25 373,374
12th Aug 2025 (Tue) 7.25 7.25 7.25 7.25 70,275
11th Aug 2025 (Mon) 7.10 7.75 7.10 7.25 687,593
8th Aug 2025 (Fri) 6.75 6.90 6.75 6.90 338,692
7th Aug 2025 (Thu) 6.75 6.75 6.75 6.75 275,460
6th Aug 2025 (Wed) 6.35 6.75 6.35 6.75 585,566
5th Aug 2025 (Tue) 6.35 6.35 6.35 6.35 294,209
4th Aug 2025 (Mon) 6.30 6.35 6.30 6.35 284,691
1st Aug 2025 (Fri) 6.125 6.30 6.125 6.30 301,796
31st Jul 2025 (Thu) 6.25 6.25 6.125 6.125 282,787
30th Jul 2025 (Wed) 6.25 6.25 6.25 6.25 30,000
29th Jul 2025 (Tue) 6.20 6.25 6.15 6.25 18,042
28th Jul 2025 (Mon) 6.25 6.25 6.25 6.25 262,950
See more Falcon Oil price history

Falcon Oil (FOG) Share News

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

Falcon shares jump as reports record flow test result at Beetaloo

11th Aug 2025 11:02

(Alliance News) - Falcon Oil & Gas Ltd on Monday reported a record flow test result in the Beetaloo Sub-basin, in Northern Territory, Australia. Read More

Falcon hails record Beetaloo gas flow, starts new drilling campaign

14th Jul 2025 11:34

(Alliance News) - Falcon Oil & Gas Ltd on Monday said its latest flow test at the Beetaloo Sub-basin in Australia's Northern Territory delivered the highest initial 60-day production rate seen in the region to date, as it also kicked off a major new drilling campaign. Read More

See more Falcon Oil news
FTSE 100 Latest
Value9,216.82
Change-38.68

Login to your account

Forgot Password?

Not Registered