Deutsche Märkte geschlossen

Falcon Oil & Gas Ltd. (FOG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
6,80-0,20 (-2,86%)
Börsenschluss: 11:13AM GMT
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20236,326,806,326,806,801.261.470
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
02. Okt. 20237,007,156,906,906,90127.636
29. Sept. 20237,007,146,907,007,0072.440
28. Sept. 20237,007,206,957,007,0073.658
27. Sept. 20236,857,226,707,007,001.223.356
26. Sept. 20236,656,886,706,856,85251.161
25. Sept. 20236,606,646,646,606,6047.387
22. Sept. 20236,606,646,546,606,6044.006
21. Sept. 20236,606,646,546,606,6069.060
20. Sept. 20236,606,646,506,606,6045.485
19. Sept. 20236,606,646,646,606,6043.892
18. Sept. 20236,756,706,506,606,60177.125
15. Sept. 20236,806,726,726,806,8011.793
14. Sept. 20236,806,806,806,806,80-
13. Sept. 20236,806,806,806,806,8011.176
12. Sept. 20236,806,726,726,806,801.182
11. Sept. 20236,806,726,706,806,8011.068
08. Sept. 20236,806,726,726,806,807.965
07. Sept. 20236,806,806,806,806,80-
06. Sept. 20236,706,706,706,706,70-
05. Sept. 20236,706,626,606,706,7019.099
04. Sept. 20236,706,726,726,706,705.878
01. Sept. 20236,706,736,616,706,7047.523
31. Aug. 20236,706,806,616,706,7060.108
30. Aug. 20236,906,956,646,806,80194.661
29. Aug. 20236,756,856,566,706,70656.648
25. Aug. 20236,756,706,656,756,7567.063
24. Aug. 20236,506,466,306,506,5011.185
23. Aug. 20236,256,326,226,356,35253.251
22. Aug. 20236,156,306,006,256,25292.565
21. Aug. 20236,306,306,206,156,15172.800
18. Aug. 20236,306,306,206,306,30120.037
17. Aug. 20236,306,306,216,306,30107.676
16. Aug. 20236,556,506,366,356,35226.403
15. Aug. 20236,556,556,556,556,55-
14. Aug. 20236,556,606,506,556,55289.581
11. Aug. 20236,606,676,506,556,5550.749
10. Aug. 20236,606,596,596,606,6045.342
09. Aug. 20236,606,516,516,606,6035.825
08. Aug. 20236,606,506,506,606,604.243
07. Aug. 20236,606,506,506,606,6023.035
04. Aug. 20236,606,606,606,606,6050.100
03. Aug. 20236,656,656,656,656,65-
02. Aug. 20236,656,506,506,656,651.889
01. Aug. 20236,656,656,506,656,6521.918
31. Juli 20236,456,506,306,456,4521.974
28. Juli 20236,456,606,556,456,4538.525
27. Juli 20236,806,806,506,456,45186.500
26. Juli 20236,807,006,607,007,0055.950
25. Juli 20236,806,826,506,806,80191.158
24. Juli 20236,806,856,606,806,80379.248
21. Juli 20236,756,656,606,656,654.061
20. Juli 20236,756,906,606,756,75175.000
19. Juli 20236,656,686,606,756,75210.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...