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% 13.125p 13.00p 13.25p 13.125p 13.125p 13.125p 7,500 07:43:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 -3.5 -0.1 - 7.27

Falcon (FAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201713.1250.000.00%12.7513.1253,000
17 Aug 201713.125-0.12-0.94%1313.2499990
16 Aug 201713.2499990.000.00%1313.24999925,065
15 Aug 201713.249999+0.25+1.92%1313.249999190,050
14 Aug 201713-0.25-1.89%1313.375287,000
11 Aug 201713.249999+0.50+3.92%1313.249999120,000
10 Aug 201712.75+0.25+2.00%12.24999913.125315,053
09 Aug 201712.5-0.63-4.76%12.513.125707,500
08 Aug 201713.125+0.25+1.94%12.513.125623,900
07 Aug 201712.8750.000.00%12.512.875200,000
04 Aug 201712.875-0.50-3.74%12.87513.5476,110
03 Aug 201713.375+1.00+8.08%1213.375745,124
02 Aug 201712.375-1.50-10.81%12.12513.875379,000
01 Aug 201713.875-0.63-4.31%13.87514.125127,617
31 Jul 201714.5-1.00-6.45%1415.5428,237
28 Jul 201715.50.000.00%15.515.75140,000
27 Jul 201715.50.000.00%15.515.581,000
26 Jul 201715.50.000.00%15.515.50
25 Jul 201715.50.000.00%15.515.50
24 Jul 201715.50.000.00%15.515.50
21 Jul 201715.50.000.00%15.515.570,000
Download more Falcon Historical Data

Falcon (FAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week13.2513.37512.7513.10720287k101k-0.125-0.94%
1 Month15.515.751213.20500745k242k-2.375-15.32%
3 Months17.517.51214.09130745k136k-4.375-25.00%
6 Months23231216.446202M179k-9.875-42.93%
1 Year23231216.446202M179k-9.875-42.93%
3 Years1323.7510.516.652002M104k0.1250.96%
5 Years1323.7510.516.652002M104k0.1250.96%
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:20170821 17:32:45