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% 7.125p 7.00p 7.25p 7.125p 7.125p 7.125p 0 07:43:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 -3.5 -0.1 - 3.95

Falcon (FAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20187.12499950.000.00%6.757.12499950
18 Jan 20187.12499950.000.00%6.757.12499950
17 Jan 20187.12499950.000.00%6.757.12499950
16 Jan 20187.12499950.000.00%6.757.12499950
15 Jan 20187.12499950.000.00%6.757.12499950
12 Jan 20187.1249995-0.38-5.00%7.12499957.557,500
11 Jan 20187.5-0.13-1.64%7.257.62499959,700
10 Jan 20187.62499950.000.00%7.257.62499950
09 Jan 20187.62499950.000.00%7.257.62499950
08 Jan 20187.62499950.000.00%7.257.62499950
05 Jan 20187.62499950.000.00%7.257.624999520,000
04 Jan 20187.62499950.000.00%7.257.62499950
03 Jan 20187.62499950.000.00%7.257.62499950
02 Jan 20187.62499950.000.00%7.257.62499950
29 Dec 20177.62499950.000.00%7.257.62499952,259
28 Dec 20177.6249995+0.25+3.39%77.624999530,000
27 Dec 20177.37500040.000.00%77.37500044,013
22 Dec 20177.3750004-0.13-1.67%7.257.50
Download more Falcon Historical Data

Falcon (FAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.57.56.757.1250058k12k-0.375-5.00%
1 Month7.3757.6256.757.3742058k7k-0.25-3.39%
3 Months9.1259.56.758.32170227k18k-2-21.92%
6 Months15.515.756.7511.87050745k85k-8.375-54.03%
1 Year23236.7515.050602M116k-15.875-69.02%
3 Years1323.756.7515.519202M89k-5.875-45.19%
5 Years1323.756.7515.519202M89k-5.875-45.19%
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:41 V: D:20180122 04:42:32