Falanx Cyber Security Limited NPV (DI) (FCS) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Falanx Cyber Security Limited NPV (DI)

Date Open High Low Close* Volume
29/11/2023 23.50p 20.80p 20.80p 20.80p 0
28/11/2023 23.50p 20.80p 20.80p 20.80p 0
27/11/2023 23.50p 20.80p 20.80p 20.80p 0
24/11/2023 23.50p 20.80p 20.80p 20.80p 0
23/11/2023 23.50p 20.80p 20.80p 20.80p 0
22/11/2023 23.50p 20.80p 20.80p 20.80p 0
21/11/2023 23.50p 20.80p 20.80p 20.80p 0
20/11/2023 23.50p 20.80p 20.80p 20.80p 0
17/11/2023 23.50p 20.80p 20.80p 20.80p 0
16/11/2023 23.50p 20.80p 20.80p 20.80p 0
15/11/2023 23.50p 20.80p 20.80p 20.80p 0
14/11/2023 23.50p 20.80p 20.80p 20.80p 0
13/11/2023 23.50p 20.80p 20.80p 20.80p 0
10/11/2023 23.50p 20.80p 20.80p 20.80p 0
09/11/2023 23.50p 20.80p 20.80p 20.80p 0
08/11/2023 23.50p 20.80p 20.80p 20.80p 0
07/11/2023 23.50p 20.80p 20.80p 20.80p 0
06/11/2023 23.50p 20.80p 20.80p 20.80p 0
03/11/2023 23.50p 20.80p 20.80p 20.80p 0
02/11/2023 23.50p 20.80p 20.80p 20.80p 0
01/11/2023 23.50p 20.80p 20.80p 20.80p 0
31/10/2023 23.50p 20.80p 20.80p 20.80p 0
30/10/2023 23.50p 20.80p 20.80p 20.80p 0
27/10/2023 23.50p 20.80p 20.80p 20.80p 0
26/10/2023 23.50p 20.80p 20.80p 20.80p 0
25/10/2023 23.50p 20.80p 20.80p 20.80p 0
24/10/2023 23.50p 20.80p 20.80p 20.80p 0
23/10/2023 23.50p 20.80p 20.80p 20.80p 0
20/10/2023 23.50p 20.80p 20.80p 20.80p 0
19/10/2023 23.50p 20.80p 20.80p 20.80p 0
18/10/2023 23.50p 20.80p 20.80p 20.80p 0
17/10/2023 23.50p 20.80p 20.80p 20.80p 0
16/10/2023 23.50p 20.80p 20.80p 20.80p 0
13/10/2023 23.50p 20.80p 20.80p 20.80p 0
12/10/2023 23.50p 20.80p 20.80p 20.80p 0
11/10/2023 23.50p 20.80p 20.80p 20.80p 0
10/10/2023 23.50p 20.80p 20.80p 20.80p 0
09/10/2023 23.50p 20.80p 20.80p 20.80p 0
06/10/2023 23.50p 20.80p 20.80p 20.80p 0
05/10/2023 23.50p 20.80p 20.80p 20.80p 0
04/10/2023 23.50p 20.80p 20.80p 20.80p 0
03/10/2023 23.50p 20.80p 20.80p 20.80p 0
02/10/2023 23.50p 20.80p 20.80p 20.80p 0
29/09/2023 23.50p 24.90p 18.00p 20.80p 180055
28/09/2023 26.50p 28.00p 22.00p 23.50p 118288
27/09/2023 22.00p 29.00p 20.00p 26.50p 372457
26/09/2023 26.50p 27.00p 20.00p 24.00p 346611
25/09/2023 29.00p 32.60p 24.00p 28.00p 395752
22/09/2023 34.00p 35.80p 28.00p 29.00p 522580
21/09/2023 47.50p 49.00p 32.00p 36.00p 742427
20/09/2023 22.50p 47.00p 22.00p 46.00p 1310846
19/09/2023 23.50p 25.00p 20.50p 22.50p 37239
18/09/2023 23.50p 24.25p 23.50p 23.50p 0
15/09/2023 23.50p 23.50p 22.80p 23.50p 13000
14/09/2023 23.50p 23.80p 23.50p 23.50p 0
13/09/2023 23.50p 23.50p 22.00p 23.50p 100
12/09/2023 25.50p 25.50p 20.50p 23.50p 34558
11/09/2023 25.50p 25.60p 24.12p 25.50p 8098
08/09/2023 25.50p 27.00p 24.00p 25.50p 8253
07/09/2023 25.50p 25.50p 24.00p 25.50p 30
06/09/2023 25.50p 25.80p 24.60p 25.50p 14761
05/09/2023 24.00p 27.00p 23.00p 25.50p 109832
04/09/2023 21.50p 25.00p 20.00p 24.00p 89843
01/09/2023 21.50p 22.25p 21.50p 21.50p 0
31/08/2023 21.50p 21.50p 20.00p 21.50p 5000
30/08/2023 21.50p 21.50p 21.35p 21.50p 5000
29/08/2023 21.50p 21.50p 20.00p 21.50p 1565
25/08/2023 21.50p 21.50p 20.00p 21.50p 1523
24/08/2023 21.50p 23.00p 20.00p 21.50p 398
23/08/2023 21.50p 21.50p 20.00p 21.50p 1923
22/08/2023 21.50p 21.50p 20.00p 21.50p 2877
21/08/2023 21.50p 22.25p 21.50p 21.50p 0
18/08/2023 21.50p 23.00p 20.00p 21.50p 1465
17/08/2023 21.50p 23.00p 20.00p 21.50p 454
16/08/2023 21.50p 22.10p 21.50p 21.50p 2235
15/08/2023 21.50p 22.50p 20.00p 21.50p 1445
14/08/2023 21.00p 23.00p 19.30p 21.50p 1670
11/08/2023 21.00p 23.00p 20.00p 21.00p 40013
10/08/2023 21.50p 21.50p 20.00p 21.50p 941
09/08/2023 21.50p 22.00p 21.50p 21.50p 30
08/08/2023 21.50p 22.00p 21.50p 21.50p 0
07/08/2023 21.50p 22.00p 21.50p 21.50p 0
04/08/2023 21.50p 22.00p 21.50p 21.50p 0
03/08/2023 21.50p 23.00p 20.00p 21.50p 282
02/08/2023 22.00p 23.60p 20.00p 21.50p 3332
01/08/2023 22.00p 22.80p 21.02p 22.00p 2868
31/07/2023 24.00p 25.60p 20.01p 21.00p 33882
28/07/2023 25.00p 25.00p 23.00p 24.00p 4089
27/07/2023 25.00p 26.00p 23.00p 25.00p 2973
26/07/2023 25.50p 27.00p 21.50p 25.00p 2699
25/07/2023 25.50p 25.50p 25.00p 25.50p 0
24/07/2023 26.50p 26.50p 25.00p 25.50p 960
21/07/2023 26.50p 27.00p 26.50p 26.50p 0
20/07/2023 24.50p 27.00p 24.50p 26.50p 79235
19/07/2023 23.00p 24.70p 22.02p 24.50p 31851
18/07/2023 23.00p 24.00p 22.56p 23.00p 22499
17/07/2023 23.00p 23.00p 22.00p 23.00p 12
14/07/2023 23.00p 23.90p 22.00p 23.00p 9077
13/07/2023 23.50p 24.00p 23.00p 23.00p 7011
12/07/2023 23.50p 23.50p 23.00p 23.50p 5574
11/07/2023 23.50p 24.00p 22.00p 23.50p 44628
10/07/2023 23.50p 23.50p 23.50p 23.50p 0
07/07/2023 23.50p 24.00p 23.00p 23.50p 4051
06/07/2023 26.00p 27.00p 23.46p 23.50p 105338
05/07/2023 19.00p 26.80p 17.70p 26.00p 490966
04/07/2023 21.00p 21.40p 18.00p 19.00p 21316
03/07/2023 21.00p 22.00p 20.00p 20.00p 5207
30/06/2023 21.00p 22.00p 21.00p 21.00p 3146
29/06/2023 21.50p 23.98p 20.00p 21.00p 69582
28/06/2023 18.50p 20.20p 18.50p 20.20p 16725
27/06/2023 18.50p 20.20p 17.00p 18.50p 1874
26/06/2023 23.00p 23.00p 16.10p 18.50p 85341
23/06/2023 25.50p 25.50p 22.00p 23.00p 12676
22/06/2023 28.50p 30.00p 25.00p 25.50p 62250
21/06/2023 29.00p 30.00p 27.00p 28.50p 6552
20/06/2023 30.50p 33.00p 28.00p 29.00p 1742
19/06/2023 30.50p 30.50p 30.50p 30.50p 0
16/06/2023 30.50p 30.50p 30.50p 30.50p 0
15/06/2023 30.50p 33.00p 30.50p 30.50p 2015
14/06/2023 30.50p 33.00p 28.00p 30.50p 197
13/06/2023 30.50p 30.50p 30.50p 30.50p 0
12/06/2023 30.50p 30.50p 28.00p 30.50p 58
09/06/2023 30.50p 30.50p 30.50p 30.50p 0
08/06/2023 30.00p 32.00p 30.00p 30.50p 33893
07/06/2023 30.00p 30.00p 29.33p 30.00p 0
06/06/2023 30.00p 30.00p 29.33p 30.00p 0
05/06/2023 30.00p 30.00p 28.00p 30.00p 60
02/06/2023 30.00p 30.00p 28.00p 30.00p 47
01/06/2023 30.00p 30.00p 28.00p 30.00p 3
31/05/2023 30.50p 33.00p 30.00p 30.00p 2010
30/05/2023 30.50p 30.50p 30.00p 30.50p 3333
26/05/2023 31.00p 31.00p 28.00p 30.50p 10
25/05/2023 30.50p 33.00p 30.00p 31.50p 20025
24/05/2023 30.50p 30.50p 30.00p 30.50p 5138
23/05/2023 31.00p 31.00p 28.00p 30.50p 5218
22/05/2023 32.50p 32.50p 30.00p 31.00p 2850
19/05/2023 32.50p 33.00p 32.50p 32.50p 1605
18/05/2023 32.50p 33.00p 32.00p 32.50p 1506
17/05/2023 32.50p 32.50p 32.50p 32.50p 0
16/05/2023 32.50p 32.50p 32.00p 32.50p 3002
15/05/2023 32.50p 32.50p 32.00p 32.50p 1572
12/05/2023 32.50p 32.50p 32.00p 32.50p 7665
11/05/2023 32.50p 32.50p 32.26p 32.50p 3
10/05/2023 32.50p 32.50p 32.50p 32.50p 0
09/05/2023 32.50p 32.50p 32.26p 32.50p 2270
05/05/2023 32.50p 32.65p 32.15p 32.50p 1019
04/05/2023 33.50p 33.50p 32.50p 32.50p 4
03/05/2023 32.50p 32.65p 32.50p 32.50p 500
02/05/2023 32.00p 33.00p 30.40p 32.50p 25740
28/04/2023 33.50p 33.50p 30.00p 32.00p 15812
27/04/2023 33.50p 33.50p 33.00p 33.50p 1500
26/04/2023 33.50p 33.50p 33.00p 33.50p 3000
25/04/2023 33.50p 33.50p 33.50p 33.50p 0
24/04/2023 33.50p 34.00p 33.00p 33.50p 1514
21/04/2023 34.00p 34.00p 33.00p 33.50p 9000
20/04/2023 34.50p 34.50p 31.00p 34.00p 4000
19/04/2023 35.00p 36.00p 33.00p 34.50p 3921
18/04/2023 35.50p 35.70p 35.00p 35.00p 5754
17/04/2023 36.50p 36.50p 35.00p 35.50p 15
14/04/2023 35.50p 36.00p 35.50p 35.50p 6
13/04/2023 35.50p 35.50p 35.00p 35.50p 21
12/04/2023 35.50p 35.50p 35.00p 35.50p 183
11/04/2023 35.50p 36.00p 35.00p 35.50p 65
06/04/2023 35.50p 35.50p 35.00p 35.50p 683
05/04/2023 35.50p 35.50p 35.50p 35.50p 0
04/04/2023 35.50p 36.00p 35.50p 35.50p 10
03/04/2023 36.50p 36.50p 34.00p 35.50p 13876
31/03/2023 39.00p 39.00p 35.26p 36.50p 20954
30/03/2023 38.00p 40.00p 38.00p 39.00p 14
29/03/2023 40.00p 40.00p 38.00p 39.00p 3505
28/03/2023 39.00p 42.00p 38.00p 40.00p 195
27/03/2023 40.00p 42.00p 40.00p 40.00p 2535
24/03/2023 40.00p 42.00p 38.00p 40.00p 10275
23/03/2023 40.00p 40.67p 40.00p 40.00p 0
22/03/2023 40.00p 42.80p 40.00p 40.00p 1025
21/03/2023 40.00p 40.90p 38.00p 40.00p 550
20/03/2023 41.00p 41.00p 40.00p 40.00p 2915
17/03/2023 41.00p 42.00p 40.00p 41.00p 87
16/03/2023 41.00p 42.00p 40.00p 41.00p 1263
15/03/2023 41.00p 42.00p 40.00p 41.00p 1332
14/03/2023 41.00p 42.00p 40.00p 41.00p 1918
13/03/2023 43.00p 45.00p 37.00p 41.00p 6852
10/03/2023 44.50p 45.00p 35.00p 43.00p 3977
09/03/2023 44.50p 46.00p 44.50p 44.50p 11
08/03/2023 44.50p 44.50p 43.00p 44.50p 801
07/03/2023 44.50p 44.50p 44.05p 44.50p 340
06/03/2023 44.50p 46.00p 43.00p 44.50p 14630
03/03/2023 44.50p 45.00p 44.50p 44.50p 0
02/03/2023 44.50p 46.00p 44.50p 44.50p 2
01/03/2023 44.50p 45.00p 44.50p 44.50p 0
28/02/2023 44.50p 46.00p 43.25p 44.50p 2253
27/02/2023 44.50p 46.00p 44.00p 44.50p 20065
24/02/2023 46.00p 46.00p 43.00p 44.50p 566
23/02/2023 46.00p 46.00p 45.50p 46.00p 0
22/02/2023 46.00p 47.00p 45.00p 46.00p 493
21/02/2023 46.00p 46.00p 45.50p 46.00p 0
20/02/2023 47.00p 47.00p 46.00p 46.00p 559
17/02/2023 47.00p 50.00p 45.00p 50.00p 1134
16/02/2023 47.00p 48.00p 46.00p 47.00p 221
15/02/2023 47.00p 48.00p 46.00p 47.00p 3422

*Close Price adjusted for both dividends and splits