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% 15.50p 15.00p 16.00p 15.50p 15.50p 15.50p 70,000 06:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 -0.2 -0.1 - 8.59

Falcon (FAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201715.50.000.00%15.515.570,000
20 Jul 201715.50.000.00%15.515.520,000
19 Jul 201715.50.000.00%15.515.75450,000
18 Jul 201715.50.000.00%15.515.512,464
17 Jul 201715.5-0.13-0.80%15.515.7527,711
14 Jul 201715.6250.000.00%15.62515.750
13 Jul 201715.625+0.75+5.04%15.24999915.62532,212
12 Jul 201714.8750.000.00%14.875150
11 Jul 201714.8750.000.00%14.8751520,060
10 Jul 201714.8750.000.00%14.875150
07 Jul 201714.8750.000.00%14.875150
06 Jul 201714.8750.000.00%14.875150
05 Jul 201714.8750.000.00%14.875150
04 Jul 201714.8750.000.00%14.875150
03 Jul 201714.875+0.13+0.85%14.751560,000
30 Jun 201714.750.000.00%14.751525,000
29 Jun 201714.750.000.00%14.514.750
28 Jun 201714.750.000.00%14.514.750
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
Download more Falcon Historical Data

Falcon (FAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week15.62515.7515.50.00000450k102k-0.125-0.80%
1 Month14.7515.7514.50.00000450k34k0.755.08%
3 Months17.87519.37513.50.00000458k90k-2.375-13.29%
6 Months232313.50.000002M165k-7.5-32.61%
1 Year14.52313.50.000002M156k16.90%
3 Years1323.7510.50.000002M92k2.519.23%
5 Years1323.7510.50.000002M92k2.519.23%
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:20170723 04:56:45