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% 11.75p 11.50p 12.00p 11.875p 11.75p 11.75p 0 11:00:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 -3.5 -0.1 - 6.51

Falcon (FAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201711.750.000.00%11.511.87569,948
15 Sep 201711.750.000.00%11.511.75150,000
14 Sep 201711.75-0.38-3.09%11.7512.125297,500
13 Sep 201712.125-0.12-1.02%1212.37590,486
12 Sep 201712.2499990.000.00%1212.37555,572
11 Sep 201712.249999-0.25-2.00%1212.5487,902
08 Sep 201712.5-0.25-1.96%12.24999912.625275,000
07 Sep 201712.750.000.00%12.24999912.75112,500
06 Sep 201712.75+0.13+0.99%12.24999912.751,544
05 Sep 201712.625-0.13-0.98%12.512.7545,000
04 Sep 201712.750.000.00%12.512.87535,000
01 Sep 201712.75-0.50-3.77%12.7513.24999975,000
31 Aug 201713.249999+0.25+1.92%12.87513.5109,999
30 Aug 201713+0.13+0.97%12.513111,544
29 Aug 201712.875+0.25+1.98%12.24999912.87550,000
25 Aug 201712.625-0.13-0.98%12.62513.24999930,000
24 Aug 201712.750.000.00%12.512.753,000
23 Aug 201712.75-0.13-0.97%12.512.87532,822
22 Aug 201712.875-0.25-1.90%12.62513.125360,576
21 Aug 201713.1250.000.00%12.7513.1257,500
Download more Falcon Historical Data

Falcon (FAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week12.2512.37511.511.843056k298k133k-0.5-4.08%
1 Month13.12513.511.512.42012k488k126k-1.375-10.48%
3 Months14.7515.7511.513.16770745k135k-3-20.34%
6 Months232311.515.975102M169k-11.25-48.91%
1 Year232311.515.975102M169k-11.25-48.91%
3 Years1323.7510.516.277602M106k-1.25-9.62%
5 Years1323.7510.516.277602M106k-1.25-9.62%
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:31 V: D:20170919 11:52:13