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
  -0.125p -0.70% 17.75p 17.50p 17.75p 17.875p 17.625p 17.875p 97,515.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 -0.2 -0.1 - 9.84

Falcon (FAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 201717.75-0.13-0.70%16.517.87597,515
27 Apr 201717.875-0.13-0.69%16.518299,153
26 Apr 201718-0.50-2.70%1819824,447
25 Apr 201718.50.000.00%17.519253,487
24 Apr 201718.5-0.50-2.63%18.519119,460
21 Apr 201719-0.25-1.30%18.519.5166,814
20 Apr 201719.25+0.38+1.99%18.2519.25115,912
19 Apr 201718.875+0.50+2.72%18.2518.875285,450
18 Apr 201718.375-1.38-6.96%18.37520.5125,023
13 Apr 201719.75+0.25+1.28%19.520108,115
12 Apr 201719.5+0.63+3.31%18.519.570,097
11 Apr 201718.875-0.13-0.66%18.518.87512,500
10 Apr 201719-0.25-1.30%18.87519.5212,080
07 Apr 201719.250.000.00%19.2519.544,923
06 Apr 201719.25+0.88+4.76%17.519.25118,172
05 Apr 201718.375-0.88-4.55%18.37519.75213,632
04 Apr 201719.25-0.38-1.91%17.87520.25213,309
03 Apr 201719.625-0.38-1.88%18.62520.75228,289
Download more Falcon Historical Data

Falcon (FAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week19.2519.5016.500.0000119k824k333k-1.50-7.79%
1 Month19.62520.7516.500.000013k824k221k-1.875-9.55%
3 Months23.0023.0016.250.000013k2M361k-5.25-22.83%
6 Months23.0023.0016.250.000013k2M361k-5.25-22.83%
1 Year18.7523.0013.000.000002M111k-1.00-5.33%
3 Years13.0023.7510.500.000002M92k4.7536.54%
5 Years13.0023.7510.500.000002M92k4.7536.54%
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:34 V: D:20170501 04:23:54