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% 2.70p 2.50p 2.90p 2.70p 2.70p 2.70p 0 06:30:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 -3.5 -0.1 - 1.50

Falcon (FAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20182.70.000.00%2.72.70
24 May 20182.70.000.00%2.72.732,500
23 May 20182.70.000.00%2.72.718,641
22 May 20182.7+0.15+5.88%2.42.737,782
21 May 20182.55+0.05+2.00%2.52.923,345
18 May 20182.50.000.00%2.42.51,705
17 May 20182.50.000.00%2.42.573,566
16 May 20182.50.000.00%2.42.50
15 May 20182.5-0.15-5.66%2.52.65131,966
14 May 20182.650.000.00%2.52.6510,000
11 May 20182.65+0.15+6.00%2.453.3959,254
10 May 20182.50.000.00%2.452.550,000
09 May 20182.50.000.00%2.452.50
08 May 20182.50.000.00%2.452.510,000
04 May 20182.5-0.05-1.96%2.42.55109,560
03 May 20182.55+0.15+6.25%2.42.5582,397
02 May 20182.4+0.15+6.67%2.252.450,684
01 May 20182.250.000.00%2.252.380
30 Apr 20182.250.000.00%2.252.3843,773
27 Apr 20182.250.000.00%2.252.2550,000
26 Apr 20182.250.000.00%2.252.2511,263
Download more Falcon Historical Data

Falcon (FAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.52.92.42.66632k38k23k0.28.00%
1 Month2.253.32.252.58302k959k105k0.4520.00%
3 Months6.1256.12522.98402k959k89k-3.425-55.92%
6 Months9.1259.524.3365100959k76k-6.425-70.41%
1 Year17.517.5210.5974100959k122k-14.8-84.57%
3 Years1323.75214.10461002M118k-10.3-79.23%
5 Years1323.75214.10461002M118k-10.3-79.23%
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:41 V: D:20180526 12:13:38