Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Falanx Cyber Security Limited NPV (DI) (FCS) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2016 | 612.50p | 635.00p | 561.00p | 612.50p | 16387 |
| 12/10/2016 | 537.50p | 650.00p | 515.00p | 612.50p | 16209 |
| 11/10/2016 | 562.50p | 575.00p | 517.86p | 562.50p | 8267 |
| 10/10/2016 | 512.50p | 598.75p | 485.00p | 562.50p | 25719 |
| 07/10/2016 | 462.50p | 522.50p | 433.00p | 500.00p | 10970 |
| 06/10/2016 | 462.50p | 484.00p | 427.50p | 462.50p | 4362 |
| 05/10/2016 | 475.00p | 475.00p | 430.50p | 462.50p | 4082 |
| 04/10/2016 | 462.50p | 485.00p | 453.00p | 475.00p | 5790 |
| 03/10/2016 | 437.50p | 492.00p | 428.75p | 462.50p | 15731 |
| 30/09/2016 | 400.00p | 444.50p | 400.00p | 437.50p | 5825 |
| 29/09/2016 | 437.50p | 437.50p | 383.05p | 400.00p | 1257 |
| 28/09/2016 | 387.50p | 447.50p | 387.50p | 437.50p | 5701 |
| 27/09/2016 | 412.50p | 417.00p | 375.00p | 387.50p | 3472 |
| 26/09/2016 | 437.50p | 437.50p | 377.50p | 412.50p | 1711 |
| 23/09/2016 | 437.50p | 437.50p | 400.00p | 437.50p | 1889 |
| 22/09/2016 | 437.50p | 437.50p | 430.00p | 437.50p | 288 |
| 21/09/2016 | 437.50p | 437.50p | 387.50p | 437.50p | 1820 |
| 20/09/2016 | 437.50p | 437.50p | 400.00p | 437.50p | 1500 |
| 19/09/2016 | 437.50p | 437.50p | 400.00p | 437.50p | 360 |
| 16/09/2016 | 437.50p | 437.50p | 400.00p | 437.50p | 2537 |
| 15/09/2016 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 14/09/2016 | 425.00p | 437.50p | 387.50p | 437.50p | 1880 |
| 13/09/2016 | 425.00p | 425.00p | 401.00p | 425.00p | 638 |
| 12/09/2016 | 437.50p | 437.50p | 400.00p | 425.00p | 3848 |
| 09/09/2016 | 450.00p | 450.00p | 400.00p | 437.50p | 1978 |
| 08/09/2016 | 450.00p | 450.00p | 425.00p | 450.00p | 260 |
| 07/09/2016 | 462.50p | 462.50p | 450.00p | 450.00p | 0 |
| 06/09/2016 | 437.50p | 462.50p | 430.50p | 462.50p | 1318 |
| 05/09/2016 | 425.00p | 465.00p | 410.00p | 437.50p | 3924 |
| 02/09/2016 | 425.00p | 430.00p | 405.50p | 425.00p | 1434 |
| 01/09/2016 | 425.00p | 430.00p | 405.00p | 425.00p | 1032 |
| 31/08/2016 | 437.50p | 437.50p | 410.00p | 425.00p | 3290 |
| 30/08/2016 | 425.00p | 472.50p | 415.00p | 437.50p | 3394 |
| 26/08/2016 | 425.00p | 425.00p | 401.00p | 425.00p | 676 |
| 25/08/2016 | 425.00p | 425.00p | 387.66p | 425.00p | 1724 |
| 24/08/2016 | 425.00p | 425.00p | 381.00p | 412.50p | 2576 |
| 23/08/2016 | 425.00p | 425.00p | 400.00p | 425.00p | 669 |
| 22/08/2016 | 425.00p | 425.00p | 400.00p | 425.00p | 2953 |
| 19/08/2016 | 450.00p | 450.00p | 400.00p | 425.00p | 1412 |
| 18/08/2016 | 450.00p | 467.00p | 410.00p | 450.00p | 1156 |
| 17/08/2016 | 450.00p | 450.00p | 410.00p | 450.00p | 1000 |
| 16/08/2016 | 475.00p | 475.00p | 437.50p | 437.50p | 850 |
| 15/08/2016 | 487.50p | 487.50p | 450.00p | 475.00p | 2250 |
| 12/08/2016 | 500.00p | 510.00p | 470.94p | 487.50p | 2258 |
| 11/08/2016 | 475.00p | 550.00p | 475.00p | 500.00p | 9664 |
| 10/08/2016 | 462.50p | 475.00p | 462.50p | 475.00p | 1000 |
| 09/08/2016 | 487.50p | 497.00p | 430.58p | 462.50p | 1722 |
| 08/08/2016 | 475.00p | 506.25p | 425.00p | 487.50p | 7976 |
| 05/08/2016 | 462.50p | 527.50p | 410.71p | 475.00p | 13545 |
| 04/08/2016 | 412.50p | 462.50p | 410.00p | 462.50p | 4236 |
| 03/08/2016 | 412.50p | 412.50p | 410.00p | 412.50p | 241 |
| 02/08/2016 | 412.50p | 412.50p | 383.66p | 412.50p | 427 |
| 01/08/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 29/07/2016 | 387.50p | 412.50p | 387.50p | 412.50p | 200 |
| 28/07/2016 | 387.50p | 400.00p | 387.50p | 387.50p | 977 |
| 27/07/2016 | 387.50p | 395.00p | 380.55p | 387.50p | 1625 |
| 26/07/2016 | 412.50p | 412.50p | 387.50p | 387.50p | 921 |
| 25/07/2016 | 437.50p | 450.00p | 375.00p | 412.50p | 9282 |
| 22/07/2016 | 437.50p | 445.00p | 400.00p | 437.50p | 1319 |
| 21/07/2016 | 400.00p | 456.01p | 385.00p | 437.50p | 5233 |
| 20/07/2016 | 412.50p | 420.00p | 400.00p | 400.00p | 2430 |
| 19/07/2016 | 437.50p | 437.50p | 382.50p | 412.50p | 3650 |
| 18/07/2016 | 437.50p | 465.00p | 410.00p | 437.50p | 4398 |
| 15/07/2016 | 437.50p | 465.00p | 400.00p | 437.50p | 1168 |
| 14/07/2016 | 337.50p | 493.50p | 310.00p | 437.50p | 8325 |
| 13/07/2016 | 337.50p | 362.50p | 310.00p | 337.50p | 1625 |
| 12/07/2016 | 337.50p | 340.00p | 315.00p | 337.50p | 2275 |
| 11/07/2016 | 362.50p | 362.50p | 270.00p | 337.50p | 1547 |
| 08/07/2016 | 375.00p | 375.00p | 328.00p | 362.50p | 200 |
| 07/07/2016 | 387.50p | 387.50p | 375.00p | 375.00p | 1050 |
| 06/07/2016 | 400.00p | 400.00p | 340.00p | 387.50p | 1920 |
| 05/07/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 04/07/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 01/07/2016 | 400.00p | 407.00p | 385.00p | 400.00p | 540 |
| 30/06/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/06/2016 | 412.50p | 412.50p | 400.00p | 400.00p | 290 |
| 28/06/2016 | 375.00p | 435.00p | 375.00p | 412.50p | 5101 |
| 27/06/2016 | 400.00p | 400.00p | 355.00p | 375.00p | 712 |
| 24/06/2016 | 412.50p | 412.50p | 380.00p | 400.00p | 1381 |
| 23/06/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/06/2016 | 412.50p | 412.50p | 401.25p | 412.50p | 760 |
| 21/06/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 20/06/2016 | 412.50p | 412.50p | 402.00p | 412.50p | 1248 |
| 17/06/2016 | 412.50p | 422.50p | 410.00p | 412.50p | 2218 |
| 16/06/2016 | 412.50p | 412.50p | 400.00p | 412.50p | 2624 |
| 15/06/2016 | 425.00p | 425.00p | 400.00p | 412.50p | 443 |
| 14/06/2016 | 437.50p | 437.50p | 387.50p | 425.00p | 2913 |
| 13/06/2016 | 450.00p | 450.00p | 410.00p | 437.50p | 1667 |
| 10/06/2016 | 450.00p | 462.50p | 427.50p | 450.00p | 208 |
| 09/06/2016 | 437.50p | 455.00p | 424.75p | 450.00p | 4897 |
| 08/06/2016 | 450.00p | 450.00p | 403.75p | 437.50p | 3319 |
| 07/06/2016 | 425.00p | 450.00p | 400.00p | 450.00p | 4932 |
| 06/06/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/06/2016 | 450.00p | 450.00p | 400.00p | 425.00p | 1710 |
| 02/06/2016 | 450.00p | 450.00p | 434.98p | 450.00p | 135 |
| 01/06/2016 | 450.00p | 450.00p | 434.98p | 450.00p | 1187 |
| 31/05/2016 | 437.50p | 450.00p | 400.25p | 450.00p | 2676 |
| 27/05/2016 | 412.50p | 469.25p | 400.00p | 437.50p | 35470 |
| 26/05/2016 | 412.50p | 412.50p | 370.00p | 412.50p | 248 |
| 25/05/2016 | 412.50p | 412.50p | 380.00p | 412.50p | 138 |
| 24/05/2016 | 412.50p | 412.50p | 375.00p | 412.50p | 1406 |
| 23/05/2016 | 412.50p | 412.50p | 400.00p | 412.50p | 172 |
| 20/05/2016 | 412.50p | 412.50p | 375.00p | 412.50p | 2550 |
| 19/05/2016 | 412.50p | 412.50p | 400.00p | 412.50p | 1000 |
| 18/05/2016 | 412.50p | 412.50p | 401.00p | 412.50p | 20 |
| 17/05/2016 | 412.50p | 412.50p | 402.50p | 412.50p | 500 |
| 16/05/2016 | 412.50p | 412.50p | 402.50p | 412.50p | 100 |
| 13/05/2016 | 412.50p | 412.50p | 400.00p | 412.50p | 4500 |
| 12/05/2016 | 425.00p | 425.00p | 400.00p | 412.50p | 2366 |
| 11/05/2016 | 437.50p | 450.00p | 355.00p | 412.50p | 17284 |
| 10/05/2016 | 387.50p | 435.00p | 378.25p | 425.00p | 3259 |
| 09/05/2016 | 400.00p | 400.00p | 375.00p | 387.50p | 1846 |
| 06/05/2016 | 412.50p | 434.00p | 385.00p | 387.50p | 11851 |
| 05/05/2016 | 500.00p | 500.00p | 405.00p | 412.50p | 17387 |
| 04/05/2016 | 600.00p | 600.00p | 550.00p | 600.00p | 104 |
| 03/05/2016 | 600.00p | 600.00p | 550.00p | 600.00p | 74 |
| 29/04/2016 | 600.00p | 608.00p | 600.00p | 600.00p | 100 |
| 28/04/2016 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/04/2016 | 587.50p | 619.50p | 550.00p | 600.00p | 1433 |
| 26/04/2016 | 587.50p | 587.50p | 575.00p | 587.50p | 56 |
| 25/04/2016 | 587.50p | 587.50p | 575.00p | 587.50p | 4 |
| 22/04/2016 | 587.50p | 587.50p | 535.00p | 587.50p | 166 |
| 21/04/2016 | 587.50p | 587.50p | 535.00p | 587.50p | 128 |
| 20/04/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 19/04/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 18/04/2016 | 550.00p | 590.00p | 500.00p | 587.50p | 991 |
| 15/04/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 14/04/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 13/04/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 12/04/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 11/04/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/04/2016 | 550.00p | 555.00p | 550.00p | 550.00p | 7 |
| 07/04/2016 | 550.00p | 550.00p | 500.00p | 550.00p | 200 |
| 06/04/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/04/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 04/04/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/04/2016 | 550.00p | 560.00p | 550.00p | 550.00p | 10 |
| 31/03/2016 | 550.00p | 550.00p | 500.00p | 550.00p | 153 |
| 30/03/2016 | 550.00p | 569.50p | 550.00p | 550.00p | 0 |
| 29/03/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 24/03/2016 | 550.00p | 555.00p | 550.00p | 550.00p | 90 |
| 23/03/2016 | 587.50p | 593.75p | 500.00p | 550.00p | 348 |
| 22/03/2016 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 21/03/2016 | 550.00p | 626.00p | 530.00p | 587.50p | 308 |
| 18/03/2016 | 600.00p | 600.00p | 465.00p | 525.00p | 2091 |
| 17/03/2016 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/03/2016 | 600.00p | 600.00p | 550.00p | 600.00p | 100 |
| 15/03/2016 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/03/2016 | 600.00p | 600.00p | 550.00p | 600.00p | 242 |
| 11/03/2016 | 612.50p | 630.00p | 575.00p | 600.00p | 1355 |
| 10/03/2016 | 575.00p | 622.85p | 558.30p | 612.50p | 1659 |
| 09/03/2016 | 550.00p | 589.00p | 550.00p | 575.00p | 1028 |
| 08/03/2016 | 512.50p | 577.50p | 512.50p | 550.00p | 1329 |
| 07/03/2016 | 537.50p | 537.50p | 475.00p | 512.50p | 447 |
| 04/03/2016 | 625.00p | 625.00p | 500.00p | 537.50p | 896 |
| 03/03/2016 | 625.00p | 625.00p | 550.00p | 625.00p | 1595 |
| 02/03/2016 | 687.50p | 687.50p | 555.50p | 625.00p | 432 |
| 01/03/2016 | 687.50p | 689.00p | 627.50p | 687.50p | 245 |
| 29/02/2016 | 687.50p | 699.50p | 687.50p | 687.50p | 41 |
| 26/02/2016 | 650.00p | 718.49p | 650.00p | 687.50p | 1260 |
| 25/02/2016 | 550.00p | 670.00p | 500.01p | 650.00p | 4154 |
| 24/02/2016 | 587.50p | 587.50p | 512.50p | 550.00p | 800 |
| 23/02/2016 | 587.50p | 587.50p | 576.10p | 587.50p | 56 |
| 22/02/2016 | 587.50p | 587.50p | 576.10p | 587.50p | 11 |
| 19/02/2016 | 650.00p | 650.00p | 550.00p | 587.50p | 818 |
| 18/02/2016 | 650.00p | 650.00p | 639.73p | 650.00p | 391 |
| 17/02/2016 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 16/02/2016 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 15/02/2016 | 650.00p | 650.00p | 600.00p | 650.00p | 137 |
| 12/02/2016 | 650.00p | 650.00p | 600.00p | 650.00p | 112 |
| 11/02/2016 | 650.00p | 650.00p | 624.99p | 650.00p | 142 |
| 10/02/2016 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 09/02/2016 | 650.00p | 650.00p | 585.01p | 650.00p | 200 |
| 08/02/2016 | 662.50p | 662.50p | 625.00p | 650.00p | 100 |
| 05/02/2016 | 587.50p | 683.55p | 587.50p | 662.50p | 1320 |
| 04/02/2016 | 662.50p | 662.50p | 480.50p | 587.50p | 4642 |
| 03/02/2016 | 687.50p | 687.50p | 635.00p | 662.50p | 1 |
| 02/02/2016 | 700.00p | 700.00p | 610.00p | 687.50p | 528 |
| 01/02/2016 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 29/01/2016 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 28/01/2016 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 27/01/2016 | 700.00p | 700.00p | 650.00p | 700.00p | 249 |
| 26/01/2016 | 700.00p | 700.00p | 650.00p | 700.00p | 167 |
| 25/01/2016 | 675.00p | 723.99p | 660.01p | 700.00p | 271 |
| 22/01/2016 | 675.00p | 679.49p | 675.00p | 675.00p | 72 |
| 21/01/2016 | 662.50p | 662.50p | 650.00p | 662.50p | 100 |
| 20/01/2016 | 712.50p | 725.00p | 610.00p | 662.50p | 650 |
| 19/01/2016 | 737.50p | 737.50p | 674.94p | 712.50p | 1269 |
| 18/01/2016 | 825.00p | 825.00p | 700.00p | 737.50p | 595 |
| 15/01/2016 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 14/01/2016 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 13/01/2016 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 12/01/2016 | 762.50p | 825.00p | 700.00p | 825.00p | 1010 |
| 11/01/2016 | 800.00p | 800.00p | 700.01p | 762.50p | 1022 |
| 08/01/2016 | 825.00p | 825.00p | 750.00p | 800.00p | 669 |
| 07/01/2016 | 850.00p | 850.00p | 800.00p | 825.00p | 250 |
| 06/01/2016 | 862.50p | 862.50p | 825.00p | 850.00p | 122 |
| 05/01/2016 | 862.50p | 862.50p | 825.00p | 862.50p | 418 |
| 04/01/2016 | 912.50p | 912.50p | 825.00p | 862.50p | 139 |
| 31/12/2015 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
*Close Price adjusted for both dividends and splits