livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Falcon Media House Limited - (FAL) share price history


Falcon Media House Limited share priceFAL share price tradesFAL Fundamentals watchlistADD to watchlist
Falcon Media House Limited - (FAL) share price history
Date Open High Low Close Volume
27/06/2018 1.00 1.00 0.75 0.75 60,000
26/06/2018 1.01 1.25 1.01 1.25 60,000
25/06/2018 1.15 1.50 1.15 1.50 37,802
22/06/2018 1.74 1.74 1.15 1.50 8,913
21/06/2018 1.35 1.50 1.35 1.50 111,092
20/06/2018 1.74 1.74 1.50 1.50 50,000
19/06/2018 1.74 1.74 1.50 1.50 50,000
18/06/2018 1.55 1.55 1.35 1.50 153,321
15/06/2018 1.35 1.50 1.35 1.50 23,900
14/06/2018 1.35 1.50 1.35 1.50 275,000
13/06/2018 1.35 1.50 1.35 1.50 205,000
12/06/2018 1.35 1.50 1.35 1.50 11,132
11/06/2018 1.55 1.74 1.35 1.50 92,567
08/06/2018 1.75 1.75 1.60 1.60 6,455,745
07/06/2018 1.55 1.60 1.55 1.60 547,210
06/06/2018 2.00 2.00 2.00 2.00 8,316
05/06/2018 1.53 1.75 1.53 1.75 3,000
04/06/2018 1.53 1.75 1.53 1.75 114,787
31/05/2018 1.65 1.65 1.65 1.65 85,140
30/05/2018 1.75 1.75 1.65 1.50 1,292,427
25/05/2018 2.55 2.70 2.55 2.70 32,500
24/05/2018 2.55 2.70 2.55 2.70 32,500
23/05/2018 2.65 2.70 2.65 2.70 18,641
22/05/2018 2.57 2.70 2.57 2.70 37,782
21/05/2018 2.42 2.58 2.42 2.55 23,345
18/05/2018 2.42 2.50 2.42 2.50 1,705
17/05/2018 2.42 2.50 2.42 2.50 73,566
16/05/2018 2.62 2.62 2.50 2.50 131,966
15/05/2018 2.62 2.62 2.50 2.50 131,966
14/05/2018 2.69 2.69 2.65 2.65 10,000

Falcon Media House Limited - (FAL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z