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 |
|---|---|---|---|---|---|
| 30/12/2015 | 912.50p | 912.50p | 849.00p | 912.50p | 94 |
| 29/12/2015 | 912.50p | 912.50p | 849.00p | 912.50p | 30 |
| 24/12/2015 | 912.50p | 912.50p | 849.00p | 912.50p | 57 |
| 23/12/2015 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 22/12/2015 | 912.50p | 912.50p | 800.00p | 912.50p | 235 |
| 21/12/2015 | 912.50p | 912.50p | 825.01p | 912.50p | 477 |
| 18/12/2015 | 850.00p | 850.00p | 800.00p | 850.00p | 255 |
| 17/12/2015 | 887.50p | 887.50p | 755.51p | 850.00p | 2039 |
| 16/12/2015 | 862.50p | 887.50p | 856.25p | 887.50p | 308 |
| 15/12/2015 | 912.50p | 912.50p | 800.00p | 862.50p | 1312 |
| 14/12/2015 | 925.00p | 925.00p | 850.00p | 912.50p | 60 |
| 11/12/2015 | 925.00p | 925.00p | 850.00p | 925.00p | 745 |
| 10/12/2015 | 925.00p | 925.00p | 851.50p | 925.00p | 124 |
| 09/12/2015 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 08/12/2015 | 925.00p | 925.00p | 857.50p | 925.00p | 256 |
| 07/12/2015 | 912.50p | 925.00p | 810.00p | 925.00p | 1411 |
| 04/12/2015 | 1,000.00p | 1,000.00p | 882.50p | 912.50p | 882 |
| 03/12/2015 | 987.50p | 1,010.00p | 950.00p | 1,000.00p | 754 |
| 02/12/2015 | 1,012.50p | 1,020.00p | 930.01p | 987.50p | 1951 |
| 01/12/2015 | 1,012.50p | 1,025.00p | 1,012.50p | 1,012.50p | 250 |
| 30/11/2015 | 1,025.00p | 1,025.00p | 978.75p | 1,012.50p | 632 |
| 27/11/2015 | 1,025.00p | 1,029.90p | 945.35p | 1,025.00p | 1867 |
| 26/11/2015 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 25/11/2015 | 1,025.00p | 1,029.49p | 1,008.00p | 1,025.00p | 324 |
| 24/11/2015 | 1,025.00p | 1,029.50p | 1,025.00p | 1,025.00p | 100 |
| 23/11/2015 | 1,000.00p | 1,014.73p | 960.00p | 1,012.50p | 549 |
| 20/11/2015 | 1,025.00p | 1,025.00p | 911.00p | 1,000.00p | 636 |
| 19/11/2015 | 1,025.00p | 1,025.00p | 975.00p | 1,025.00p | 851 |
| 18/11/2015 | 1,025.00p | 1,025.00p | 1,000.01p | 1,025.00p | 1165 |
| 17/11/2015 | 1,025.00p | 1,034.99p | 1,017.50p | 1,025.00p | 936 |
| 16/11/2015 | 1,125.00p | 1,166.99p | 930.00p | 1,025.00p | 3417 |
| 13/11/2015 | 1,100.00p | 1,100.00p | 1,060.00p | 1,100.00p | 304 |
| 12/11/2015 | 1,100.00p | 1,100.00p | 1,000.50p | 1,100.00p | 5890 |
| 11/11/2015 | 1,087.50p | 1,100.00p | 977.50p | 1,100.00p | 1660 |
| 10/11/2015 | 1,162.50p | 1,162.50p | 1,027.50p | 1,087.50p | 2372 |
| 09/11/2015 | 1,350.00p | 1,350.00p | 1,019.15p | 1,162.50p | 3345 |
| 06/11/2015 | 1,425.00p | 1,425.00p | 1,205.00p | 1,350.00p | 4193 |
| 05/11/2015 | 1,375.00p | 1,425.00p | 1,250.00p | 1,425.00p | 6608 |
| 04/11/2015 | 1,200.00p | 1,453.99p | 1,149.00p | 1,375.00p | 9856 |
| 03/11/2015 | 1,150.00p | 1,294.50p | 1,144.50p | 1,200.00p | 9302 |
| 02/11/2015 | 1,025.00p | 1,200.00p | 1,025.00p | 1,150.00p | 6372 |
| 30/10/2015 | 950.00p | 1,049.99p | 950.00p | 1,025.00p | 609 |
| 29/10/2015 | 1,075.00p | 1,075.00p | 951.00p | 975.00p | 1583 |
| 28/10/2015 | 1,037.50p | 1,100.18p | 1,016.50p | 1,075.00p | 2019 |
| 27/10/2015 | 1,175.00p | 1,195.00p | 1,037.50p | 1,037.50p | 3998 |
| 26/10/2015 | 975.00p | 1,260.40p | 975.00p | 1,175.00p | 6857 |
| 23/10/2015 | 850.00p | 995.00p | 850.00p | 975.00p | 2257 |
| 22/10/2015 | 887.50p | 887.50p | 810.00p | 850.00p | 150 |
| 21/10/2015 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 20/10/2015 | 887.50p | 887.50p | 850.01p | 887.50p | 200 |
| 19/10/2015 | 887.50p | 887.50p | 825.00p | 887.50p | 424 |
| 16/10/2015 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 15/10/2015 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 14/10/2015 | 937.50p | 937.50p | 805.00p | 887.50p | 645 |
| 13/10/2015 | 937.50p | 937.50p | 829.56p | 937.50p | 1527 |
| 12/10/2015 | 937.50p | 937.50p | 875.00p | 937.50p | 483 |
| 09/10/2015 | 937.50p | 937.50p | 875.00p | 937.50p | 50 |
| 08/10/2015 | 937.50p | 937.50p | 875.00p | 937.50p | 150 |
| 07/10/2015 | 912.50p | 944.99p | 895.87p | 937.50p | 495 |
| 06/10/2015 | 962.50p | 962.50p | 875.00p | 912.50p | 2267 |
| 05/10/2015 | 962.50p | 962.50p | 875.01p | 962.50p | 100 |
| 02/10/2015 | 962.50p | 962.50p | 962.50p | 962.50p | 0 |
| 01/10/2015 | 962.50p | 962.50p | 875.00p | 962.50p | 2154 |
| 30/09/2015 | 900.00p | 962.50p | 855.00p | 962.50p | 279 |
| 29/09/2015 | 925.00p | 925.00p | 855.01p | 900.00p | 75 |
| 28/09/2015 | 1,000.00p | 1,000.00p | 900.00p | 925.00p | 529 |
| 25/09/2015 | 950.00p | 1,069.50p | 850.00p | 1,000.00p | 12722 |
| 24/09/2015 | 950.00p | 1,049.42p | 905.01p | 950.00p | 7791 |
| 23/09/2015 | 850.00p | 867.00p | 800.00p | 850.00p | 1065 |
| 22/09/2015 | 962.50p | 962.50p | 715.00p | 850.00p | 2484 |
| 21/09/2015 | 975.00p | 975.00p | 943.87p | 962.50p | 168 |
| 18/09/2015 | 975.00p | 975.00p | 954.00p | 975.00p | 25 |
| 17/09/2015 | 975.00p | 975.00p | 957.50p | 975.00p | 51 |
| 16/09/2015 | 975.00p | 975.00p | 950.00p | 975.00p | 90 |
| 15/09/2015 | 1,025.00p | 1,025.00p | 925.00p | 975.00p | 787 |
| 14/09/2015 | 1,025.00p | 1,025.00p | 950.00p | 1,025.00p | 4260 |
| 11/09/2015 | 962.50p | 1,025.00p | 900.01p | 1,025.00p | 2300 |
| 10/09/2015 | 1,100.00p | 1,100.00p | 900.00p | 962.50p | 2004 |
| 09/09/2015 | 1,087.50p | 1,115.00p | 1,035.00p | 1,100.00p | 3660 |
| 08/09/2015 | 1,125.00p | 1,178.00p | 1,055.00p | 1,100.00p | 3804 |
| 07/09/2015 | 1,100.00p | 1,331.24p | 1,065.01p | 1,125.00p | 5877 |
| 04/09/2015 | 1,050.00p | 1,275.00p | 1,015.12p | 1,100.00p | 8056 |
| 03/09/2015 | 625.00p | 1,087.24p | 615.00p | 1,037.50p | 25339 |
| 02/09/2015 | 612.50p | 625.00p | 580.50p | 625.00p | 1127 |
| 01/09/2015 | 612.50p | 612.50p | 575.00p | 612.50p | 130 |
| 28/08/2015 | 587.50p | 612.50p | 585.00p | 612.50p | 1819 |
| 27/08/2015 | 587.50p | 590.00p | 575.00p | 587.50p | 227 |
| 26/08/2015 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 25/08/2015 | 575.00p | 590.00p | 565.00p | 587.50p | 960 |
| 24/08/2015 | 637.50p | 637.50p | 512.50p | 575.00p | 1618 |
| 21/08/2015 | 725.00p | 725.00p | 500.00p | 637.50p | 2553 |
| 20/08/2015 | 800.00p | 800.00p | 700.00p | 725.00p | 387 |
| 19/08/2015 | 800.00p | 800.00p | 750.00p | 800.00p | 413 |
| 18/08/2015 | 875.00p | 875.00p | 800.00p | 800.00p | 257 |
| 17/08/2015 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 14/08/2015 | 875.00p | 875.00p | 850.00p | 875.00p | 8 |
| 13/08/2015 | 875.00p | 875.00p | 800.00p | 875.00p | 16 |
| 12/08/2015 | 900.00p | 900.00p | 800.01p | 875.00p | 324 |
| 11/08/2015 | 900.00p | 900.00p | 850.01p | 900.00p | 95 |
| 10/08/2015 | 900.00p | 900.00p | 855.01p | 900.00p | 149 |
| 07/08/2015 | 900.00p | 902.00p | 860.00p | 900.00p | 143 |
| 06/08/2015 | 987.50p | 987.50p | 850.00p | 900.00p | 2063 |
| 05/08/2015 | 987.50p | 995.00p | 950.00p | 987.50p | 57 |
| 04/08/2015 | 987.50p | 987.50p | 987.50p | 987.50p | 0 |
| 03/08/2015 | 1,062.50p | 1,062.50p | 987.50p | 987.50p | 4054 |
| 31/07/2015 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 30/07/2015 | 1,062.50p | 1,062.50p | 1,025.00p | 1,062.50p | 194 |
| 29/07/2015 | 1,062.50p | 1,064.50p | 1,025.00p | 1,062.50p | 951 |
| 28/07/2015 | 1,062.50p | 1,062.50p | 1,025.00p | 1,062.50p | 480 |
| 27/07/2015 | 1,062.50p | 1,100.00p | 1,025.00p | 1,062.50p | 2114 |
| 24/07/2015 | 1,075.00p | 1,075.00p | 1,025.00p | 1,062.50p | 350 |
| 23/07/2015 | 1,112.50p | 1,112.50p | 1,050.00p | 1,075.00p | 836 |
| 22/07/2015 | 1,112.50p | 1,112.50p | 1,050.00p | 1,112.50p | 71 |
| 21/07/2015 | 1,125.00p | 1,125.00p | 1,050.00p | 1,112.50p | 1961 |
| 20/07/2015 | 1,125.00p | 1,165.00p | 1,084.50p | 1,125.00p | 337 |
| 17/07/2015 | 1,075.00p | 1,176.00p | 1,050.00p | 1,125.00p | 911 |
| 16/07/2015 | 1,000.00p | 1,097.00p | 972.00p | 1,075.00p | 1606 |
| 15/07/2015 | 1,200.00p | 1,200.00p | 890.01p | 1,000.00p | 5274 |
| 14/07/2015 | 1,262.50p | 1,270.00p | 1,225.00p | 1,262.50p | 759 |
| 13/07/2015 | 1,362.50p | 1,449.00p | 1,205.50p | 1,262.50p | 3157 |
| 10/07/2015 | 1,112.50p | 1,395.50p | 1,112.50p | 1,362.50p | 7880 |
| 09/07/2015 | 1,025.00p | 1,112.50p | 1,000.00p | 1,112.50p | 4306 |
| 08/07/2015 | 937.50p | 1,038.00p | 937.50p | 1,025.00p | 3317 |
| 07/07/2015 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 06/07/2015 | 962.50p | 962.50p | 900.00p | 937.50p | 850 |
| 03/07/2015 | 1,062.50p | 1,062.50p | 925.00p | 975.00p | 8538 |
| 02/07/2015 | 925.00p | 1,062.50p | 924.11p | 1,062.50p | 9963 |
| 01/07/2015 | 737.50p | 944.00p | 737.50p | 925.00p | 5379 |
| 30/06/2015 | 812.50p | 812.50p | 712.50p | 737.50p | 1909 |
| 29/06/2015 | 775.00p | 812.49p | 775.00p | 775.00p | 1103 |
| 26/06/2015 | 850.00p | 850.00p | 794.96p | 850.00p | 739 |
| 25/06/2015 | 850.00p | 850.00p | 800.00p | 850.00p | 1135 |
| 24/06/2015 | 862.50p | 862.50p | 800.00p | 850.00p | 1102 |
| 23/06/2015 | 875.00p | 875.00p | 762.50p | 862.50p | 7828 |
| 22/06/2015 | 975.00p | 975.00p | 810.00p | 875.00p | 10396 |
| 19/06/2015 | 1,075.00p | 1,075.00p | 950.00p | 975.00p | 2175 |
| 18/06/2015 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 143 |
| 17/06/2015 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 16/06/2015 | 1,075.00p | 1,075.00p | 1,050.01p | 1,075.00p | 55 |
| 15/06/2015 | 1,075.00p | 1,075.00p | 1,073.99p | 1,075.00p | 465 |
| 12/06/2015 | 1,075.00p | 1,100.00p | 1,070.00p | 1,075.00p | 714 |
| 11/06/2015 | 1,075.00p | 1,080.00p | 1,050.00p | 1,075.00p | 927 |
| 10/06/2015 | 1,250.00p | 1,250.00p | 875.00p | 1,075.00p | 17430 |
| 09/06/2015 | 1,350.00p | 1,350.00p | 1,150.00p | 1,250.00p | 4350 |
| 08/06/2015 | 1,350.00p | 1,350.00p | 1,317.50p | 1,350.00p | 75 |
| 05/06/2015 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 04/06/2015 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 1112 |
| 03/06/2015 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 6320 |
| 02/06/2015 | 1,450.00p | 1,450.00p | 1,325.00p | 1,350.00p | 1210 |
| 01/06/2015 | 1,450.00p | 1,450.00p | 1,412.50p | 1,450.00p | 200 |
| 29/05/2015 | 1,450.00p | 1,450.00p | 1,380.00p | 1,450.00p | 200 |
| 28/05/2015 | 1,450.00p | 1,450.00p | 1,414.99p | 1,450.00p | 7 |
| 27/05/2015 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 26/05/2015 | 1,450.00p | 1,450.00p | 1,414.99p | 1,450.00p | 17 |
| 22/05/2015 | 1,450.00p | 1,450.00p | 1,375.01p | 1,450.00p | 157 |
| 21/05/2015 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 3 |
| 20/05/2015 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 4376 |
| 19/05/2015 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 965 |
| 18/05/2015 | 1,437.50p | 1,450.00p | 1,400.00p | 1,450.00p | 3173 |
| 15/05/2015 | 1,450.00p | 1,450.00p | 1,350.01p | 1,437.50p | 1308 |
| 14/05/2015 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 970 |
| 13/05/2015 | 1,462.50p | 1,462.50p | 1,400.01p | 1,450.00p | 973 |
| 12/05/2015 | 1,462.50p | 1,480.00p | 1,400.00p | 1,462.50p | 5558 |
| 11/05/2015 | 1,425.00p | 1,462.50p | 1,405.50p | 1,462.50p | 3942 |
| 08/05/2015 | 1,600.00p | 1,600.00p | 1,400.00p | 1,425.00p | 21795 |
| 07/05/2015 | 2,000.00p | 2,000.00p | 1,985.00p | 2,000.00p | 800 |
| 06/05/2015 | 2,000.00p | 2,050.00p | 1,910.01p | 2,050.00p | 131 |
| 05/05/2015 | 2,050.00p | 2,050.00p | 1,950.00p | 2,000.00p | 307 |
| 01/05/2015 | 2,000.00p | 2,087.49p | 2,000.00p | 2,050.00p | 1673 |
| 30/04/2015 | 2,000.00p | 2,040.00p | 2,000.00p | 2,000.00p | 172 |
| 29/04/2015 | 2,000.00p | 2,010.00p | 1,900.00p | 2,000.00p | 747 |
| 28/04/2015 | 2,125.00p | 2,125.00p | 2,000.00p | 2,000.00p | 288 |
| 27/04/2015 | 2,175.00p | 2,175.00p | 2,100.00p | 2,125.00p | 250 |
| 24/04/2015 | 2,300.00p | 2,300.00p | 2,150.00p | 2,175.00p | 917 |
| 23/04/2015 | 2,350.00p | 2,350.00p | 2,212.51p | 2,300.00p | 775 |
| 22/04/2015 | 2,350.00p | 2,430.00p | 2,212.51p | 2,350.00p | 28 |
| 21/04/2015 | 2,350.00p | 2,390.00p | 2,350.00p | 2,350.00p | 265 |
| 20/04/2015 | 2,300.00p | 2,489.00p | 2,200.00p | 2,350.00p | 1312 |
| 17/04/2015 | 2,400.00p | 2,400.00p | 2,200.01p | 2,300.00p | 179 |
| 16/04/2015 | 2,400.00p | 2,419.50p | 2,400.00p | 2,400.00p | 165 |
| 15/04/2015 | 2,350.00p | 2,435.49p | 2,325.00p | 2,400.00p | 694 |
| 14/04/2015 | 2,350.00p | 2,439.00p | 2,200.00p | 2,350.00p | 3164 |
| 13/04/2015 | 2,300.00p | 2,350.00p | 2,200.01p | 2,350.00p | 921 |
| 10/04/2015 | 2,200.00p | 2,314.00p | 2,200.00p | 2,300.00p | 2486 |
| 09/04/2015 | 1,975.00p | 2,150.00p | 1,975.00p | 2,150.00p | 6107 |
| 08/04/2015 | 2,050.00p | 2,054.99p | 1,915.00p | 1,975.00p | 1988 |
| 07/04/2015 | 2,200.00p | 2,200.00p | 2,035.50p | 2,050.00p | 1433 |
| 02/04/2015 | 2,375.00p | 2,375.00p | 2,100.00p | 2,200.00p | 1916 |
| 01/04/2015 | 2,475.00p | 2,475.00p | 2,300.00p | 2,375.00p | 1102 |
| 31/03/2015 | 2,750.00p | 2,750.00p | 2,400.01p | 2,475.00p | 2386 |
| 30/03/2015 | 2,800.00p | 2,800.00p | 2,700.01p | 2,750.00p | 120 |
| 27/03/2015 | 2,800.00p | 2,800.00p | 2,755.50p | 2,800.00p | 40 |
| 26/03/2015 | 2,825.00p | 2,825.00p | 2,750.00p | 2,800.00p | 1135 |
| 25/03/2015 | 2,825.00p | 2,850.00p | 2,777.00p | 2,825.00p | 217 |
| 24/03/2015 | 2,825.00p | 2,869.50p | 2,772.50p | 2,825.00p | 138 |
| 23/03/2015 | 2,800.00p | 2,869.50p | 2,700.00p | 2,825.00p | 716 |
| 20/03/2015 | 2,900.00p | 2,900.00p | 2,700.00p | 2,800.00p | 1037 |
| 19/03/2015 | 3,000.00p | 3,000.00p | 2,800.00p | 2,900.00p | 198 |
| 18/03/2015 | 3,100.00p | 3,100.00p | 2,900.00p | 3,000.00p | 297 |
| 17/03/2015 | 3,000.00p | 3,000.00p | 2,825.00p | 2,975.00p | 150 |
*Close Price adjusted for both dividends and splits