Share Name Share Symbol Market Type Share ISIN Share Description
Falcon LSE:FAL London Ordinary Share GG00BYTLL975 ORD GBP0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 14.75p 14.50p 15.00p 14.75p 14.75p 14.75p 0 07:44:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 -0.2 -0.1 - 8.17

Falcon (FAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 201714.750.000.00%14.514.750
26 Jun 201714.750.000.00%14.514.7522,695
23 Jun 201714.75+0.38+2.61%14.7515.6250
22 Jun 201714.375-0.13-0.86%14.37514.5869
21 Jun 201714.5+0.38+2.65%13.7514.5149,131
20 Jun 201714.1250.000.00%13.7514.1250
19 Jun 201714.1250.000.00%13.7514.1250
16 Jun 201714.125-0.12-0.88%13.87514.249999127,120
15 Jun 201714.249999+0.50+3.64%13.514.249999117,837
14 Jun 201713.75-1.75-11.29%13.7515.75318,500
13 Jun 201715.50.000.00%15.515.75287,500
12 Jun 201715.50.000.00%15.515.75253,000
09 Jun 201715.50.000.00%15.5160
08 Jun 201715.5-1.00-6.06%15.516.5300,830
07 Jun 201716.5+0.38+2.33%15.7516.529,911
06 Jun 201716.1250.000.00%15.7516.1250
05 Jun 201716.1250.000.00%15.7516.12513,000
02 Jun 201716.125-1.13-6.52%16.12516.875457,800
01 Jun 201717.25-0.13-0.72%17.2517.37557,000
31 May 201717.375+0.25+1.46%16.7517.375275,000
30 May 201717.125-0.38-2.14%17.12517.520,759
Download more Falcon Historical Data

Falcon (FAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week14.12515.62513.750.00000149k35k0.6254.42%
1 Month17.517.513.50.00000458k122k-2.75-15.71%
3 Months19.62520.513.50.00000824k139k-4.875-24.84%
6 Months232313.50.000002M202k-8.25-35.87%
1 Year162313.3750.000002M152k-1.25-7.81%
3 Years1323.7510.50.000002M97k1.7513.46%
5 Years1323.7510.50.000002M97k1.7513.46%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20170628 03:56:15