Deutsche Märkte geschlossen

Falcon Oil & Gas Ltd. (FOG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
11,15+0,02 (+0,22%)
Börsenschluss: 04:02PM GMT
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202412,0012,0011,0011,1511,15567.245
21. Feb. 202411,0711,2511,0611,1311,13643.722
20. Feb. 202411,2311,2011,0011,2011,201.957.378
19. Feb. 202410,5512,0010,5711,2311,232.004.218
16. Feb. 202410,7510,7510,5010,5510,55588.155
15. Feb. 202410,5010,7110,6010,6010,60551.028
14. Feb. 202410,5010,5810,4910,5010,5065.668
13. Feb. 202410,6510,6710,3510,5010,50438.606
12. Feb. 202410,7310,8010,6310,6510,651.057.292
09. Feb. 202410,7010,7710,6010,7310,73246.607
08. Feb. 202410,3011,5010,3510,7510,751.348.135
07. Feb. 202410,4010,5010,2010,3510,35523.446
06. Feb. 20249,8510,3910,0010,2010,20608.798
05. Feb. 20249,8510,009,869,859,8537.030
02. Feb. 202410,1510,709,759,859,85450.147
01. Feb. 202410,1010,4010,0210,1010,1059.970
31. Jan. 202410,0510,409,9010,1010,10210.297
30. Jan. 202410,1010,159,709,959,95417.010
29. Jan. 202410,2510,4010,0510,1010,101.025.260
26. Jan. 20249,8510,409,8910,3010,30710.271
25. Jan. 20249,909,899,749,859,8550.052
24. Jan. 202410,3010,599,759,959,951.688.952
23. Jan. 20249,6510,509,7010,3510,352.204.442
22. Jan. 20249,159,879,209,809,80889.255
19. Jan. 20248,959,508,989,209,20484.738
18. Jan. 20248,858,998,808,958,95110.351
17. Jan. 20248,458,888,508,808,80319.307
16. Jan. 20248,458,498,408,458,456.304
15. Jan. 20248,498,508,248,458,45491.280
12. Jan. 20248,358,348,268,358,355.800
11. Jan. 20248,358,238,238,308,306.625
10. Jan. 20248,358,388,208,358,3535.388
09. Jan. 20248,508,788,788,608,60140.500
08. Jan. 20249,109,108,708,658,65141.852
05. Jan. 20249,059,159,009,109,1031.259
04. Jan. 20249,809,729,009,109,10344.265
03. Jan. 20249,159,999,139,809,80818.916
02. Jan. 20249,159,209,109,159,1568.570
29. Dez. 20239,059,209,089,109,10471.434
28. Dez. 20238,8510,007,509,059,051.233.447
27. Dez. 202310,0010,007,508,858,851.930.242
22. Dez. 202310,109,919,9110,1510,155.761
21. Dez. 202310,2010,309,9010,1010,1090.913
20. Dez. 202310,1510,2510,1010,2010,20115.898
19. Dez. 202310,4010,4310,0010,1510,15442.221
18. Dez. 202310,3511,0010,1010,4010,40950.209
15. Dez. 20239,1010,279,0210,3210,32706.925
14. Dez. 20238,959,348,949,109,10249.850
13. Dez. 20238,059,008,069,009,00964.225
12. Dez. 20237,908,007,818,058,05521.145
11. Dez. 20237,707,897,717,907,9088.286
08. Dez. 20237,357,557,367,607,60469.643
07. Dez. 20236,807,506,957,357,35602.383
06. Dez. 20236,756,806,326,806,80673.235
05. Dez. 20237,007,006,807,007,00407.957
04. Dez. 20236,907,156,907,007,00590.192
01. Dez. 20236,907,006,826,906,90383.721
30. Nov. 20236,906,866,866,906,9039.081
29. Nov. 20236,906,906,906,906,9017.405
28. Nov. 20237,007,006,907,007,00150.537
27. Nov. 20237,007,006,807,007,00153.507
24. Nov. 20237,006,816,817,007,0010.000
23. Nov. 20237,006,926,927,007,0015.000
22. Nov. 20237,007,007,007,007,00-
21. Nov. 20237,057,057,057,057,05-
20. Nov. 20237,057,306,927,057,05117.000
17. Nov. 20237,007,286,807,057,05419.226
16. Nov. 20237,007,006,857,007,0049.582
15. Nov. 20236,857,006,707,007,0066.782
14. Nov. 20236,756,806,506,806,80255.358
13. Nov. 20236,756,806,506,756,752.937
10. Nov. 20236,756,806,806,756,758.335
09. Nov. 20236,756,556,506,756,7535.205
08. Nov. 20236,756,536,506,756,7581.183
07. Nov. 20236,656,946,506,756,7581.672
06. Nov. 20236,756,806,646,656,65179.852
03. Nov. 20236,606,706,506,756,75720.860
02. Nov. 20236,606,606,536,606,6091.188
01. Nov. 20236,606,606,606,606,60-
31. Okt. 20236,606,526,526,606,6010.000
30. Okt. 20236,606,706,686,606,604.613
27. Okt. 20236,756,796,606,606,60186.363
26. Okt. 20236,906,816,706,756,7574.994
25. Okt. 20237,007,006,826,906,9010.755
24. Okt. 20237,007,106,807,107,10125.331
23. Okt. 20237,107,007,007,007,0090.000
20. Okt. 20237,107,007,007,107,10204.120
19. Okt. 20237,257,006,997,257,25117.144
18. Okt. 20237,257,306,807,257,25840.813
17. Okt. 20237,307,177,007,257,25325.328
16. Okt. 20237,107,507,107,307,30723.219
13. Okt. 20236,956,906,906,956,9586.797
12. Okt. 20236,956,916,906,956,9568.289
11. Okt. 20237,107,006,876,956,95128.328
10. Okt. 20237,006,906,907,107,10678
09. Okt. 20237,006,906,907,007,00667
06. Okt. 20236,906,906,907,007,001.493
05. Okt. 20236,906,826,806,906,9025.100
04. Okt. 20236,906,906,906,906,90-
03. Okt. 20236,907,007,006,906,904.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...