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
  -0.375p -2.14% 17.125p 17.00p 17.25p 17.50p 17.125p 17.50p 20,759 11:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 -0.2 -0.1 - 9.49

Falcon (FAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201717.50.000.00%17.517.52,448
25 May 201717.5-0.63-3.45%17.2518.25293,500
24 May 201718.125+0.88+5.07%17.518.125114,849
23 May 201717.250.000.00%16.87517.5103,000
22 May 201717.25-0.38-2.13%1717.7597,454
19 May 201717.625+0.25+1.44%1717.625103,969
18 May 201717.375-0.50-2.80%17.37517.87541,250
17 May 201717.875-1.00-5.30%17.87519.375387,500
16 May 201718.875+0.13+0.67%17.2519.125182,110
15 May 201718.750.000.00%18.7518.7521,553
12 May 201718.750.000.00%18.7518.7560,000
11 May 201718.75+1.38+7.91%1618.87547,881
10 May 201717.3750.000.00%1617.3752,715
09 May 201717.375-0.13-0.71%1617.584,044
08 May 201717.5+0.13+0.72%1617.565,000
05 May 201717.3750.000.00%1617.3756,000
04 May 201717.375-0.25-1.42%16.2518.875150,423
03 May 201717.625-0.13-0.70%16.2517.625240,000
02 May 201717.750.000.00%16.2517.7563,232
Download more Falcon Historical Data

Falcon (FAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1718.2516.8750.00002k294k128k0.1250.74%
1 Month17.62519.375160.00002k388k109k-0.5-2.84%
3 Months2323160.00002k2M241k-5.875-25.54%
6 Months2323160.00002k2M241k-5.875-25.54%
1 Year20.2523130.000002M129k-3.125-15.43%
3 Years1323.7510.50.000002M94k4.12531.73%
5 Years1323.7510.50.000002M94k4.12531.73%
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:20170530 13:10:50