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
14/02/2023 47.00p 47.00p 45.00p 47.00p 2857
13/02/2023 47.00p 48.00p 47.00p 47.00p 122
10/02/2023 47.00p 50.00p 42.00p 47.00p 6205
09/02/2023 47.00p 48.00p 46.00p 47.00p 2399
08/02/2023 47.00p 48.00p 46.00p 47.00p 4867
07/02/2023 47.00p 48.00p 47.00p 47.00p 5
06/02/2023 47.00p 47.00p 46.00p 47.00p 771
03/02/2023 47.00p 47.00p 46.00p 47.00p 244
02/02/2023 47.00p 47.00p 46.00p 47.00p 2517
01/02/2023 47.00p 48.00p 46.00p 47.00p 13
31/01/2023 48.30p 49.60p 45.00p 47.00p 9577
30/01/2023 48.60p 50.00p 46.20p 48.30p 13447
27/01/2023 50.00p 50.00p 46.50p 48.60p 5931
26/01/2023 50.00p 50.00p 48.00p 50.00p 20
25/01/2023 50.50p 50.50p 49.00p 50.00p 15003
24/01/2023 50.50p 50.50p 49.00p 50.50p 20
23/01/2023 50.50p 50.50p 49.00p 50.50p 16000
20/01/2023 50.50p 52.00p 49.00p 50.50p 45
19/01/2023 50.50p 50.50p 49.58p 50.50p 20
18/01/2023 50.50p 50.50p 49.00p 50.50p 150
17/01/2023 50.50p 52.00p 49.00p 50.50p 3300
16/01/2023 50.50p 50.50p 49.00p 50.50p 198
13/01/2023 50.50p 52.00p 49.00p 50.50p 619
12/01/2023 50.50p 50.50p 49.00p 50.50p 2367
11/01/2023 50.50p 50.50p 49.58p 50.50p 38
10/01/2023 50.50p 52.00p 48.00p 50.50p 3719
09/01/2023 50.50p 52.00p 49.00p 50.50p 146
06/01/2023 50.50p 52.00p 49.00p 50.50p 4435
05/01/2023 50.50p 50.50p 49.00p 50.50p 3138
04/01/2023 50.50p 50.50p 49.00p 50.50p 296
03/01/2023 50.50p 52.00p 49.00p 50.50p 753
30/12/2022 50.50p 50.50p 50.50p 50.50p 0
29/12/2022 50.50p 52.00p 49.00p 50.50p 318
28/12/2022 50.50p 52.00p 49.00p 50.50p 4835
23/12/2022 50.50p 50.50p 50.50p 50.50p 0
22/12/2022 50.00p 52.00p 48.10p 50.50p 8088
21/12/2022 50.00p 52.00p 48.00p 50.00p 976
20/12/2022 50.00p 50.00p 48.00p 50.00p 83
19/12/2022 50.00p 50.00p 48.50p 48.50p 35
16/12/2022 50.00p 52.00p 48.55p 50.00p 5241
15/12/2022 47.50p 55.00p 47.50p 51.50p 4134
14/12/2022 52.50p 55.00p 50.00p 51.50p 77263
13/12/2022 57.50p 57.50p 51.50p 52.50p 32250
12/12/2022 57.50p 60.00p 55.00p 57.50p 2000
09/12/2022 57.50p 60.00p 55.00p 57.50p 26566
08/12/2022 62.50p 62.50p 54.90p 57.50p 61902
07/12/2022 62.50p 62.50p 61.60p 62.50p 231
06/12/2022 62.50p 64.00p 62.50p 62.50p 0
05/12/2022 62.50p 63.90p 61.60p 62.50p 15203
02/12/2022 62.50p 64.00p 61.31p 62.50p 18577
01/12/2022 62.50p 63.20p 62.50p 62.50p 111
30/11/2022 62.50p 65.00p 61.31p 62.50p 12478
29/11/2022 65.00p 65.00p 61.50p 62.50p 11842
28/11/2022 65.00p 65.00p 61.31p 65.00p 1017
25/11/2022 62.50p 65.00p 62.50p 65.00p 4145
24/11/2022 62.50p 64.90p 62.50p 62.50p 5347
23/11/2022 62.50p 62.50p 61.31p 62.50p 1220
22/11/2022 67.50p 67.50p 61.31p 62.50p 25545
21/11/2022 67.50p 70.00p 63.82p 67.50p 21471
18/11/2022 60.00p 70.00p 60.00p 67.50p 18066
17/11/2022 55.00p 63.90p 55.00p 60.00p 35627
16/11/2022 65.00p 65.00p 50.00p 55.00p 37268
15/11/2022 65.00p 66.00p 60.00p 65.00p 10313
14/11/2022 65.00p 70.00p 61.00p 65.00p 10283
11/11/2022 65.00p 67.00p 61.00p 65.00p 4085
10/11/2022 65.00p 65.56p 65.00p 65.00p 0
09/11/2022 65.00p 67.40p 60.00p 65.00p 13810
08/11/2022 65.00p 67.39p 61.80p 65.00p 9719
07/11/2022 65.00p 70.00p 60.25p 65.00p 1527
04/11/2022 57.50p 73.90p 57.50p 65.00p 74552
03/11/2022 57.50p 57.50p 55.83p 57.50p 0
02/11/2022 57.50p 60.00p 55.00p 57.50p 140
01/11/2022 57.50p 57.50p 56.00p 57.50p 1293
31/10/2022 57.50p 57.50p 56.00p 57.50p 671
28/10/2022 57.50p 60.00p 55.90p 57.50p 18014
27/10/2022 57.50p 57.50p 55.00p 57.50p 14
26/10/2022 57.50p 57.50p 56.50p 57.50p 100
25/10/2022 57.50p 60.00p 55.80p 57.50p 36507
24/10/2022 57.50p 58.25p 55.00p 57.50p 17008
21/10/2022 57.50p 57.50p 57.50p 57.50p 0
20/10/2022 57.50p 60.00p 55.00p 57.50p 752
19/10/2022 57.50p 60.00p 55.00p 57.50p 25
18/10/2022 60.00p 65.00p 55.00p 57.50p 2349
17/10/2022 60.00p 65.00p 60.00p 60.00p 19
14/10/2022 60.00p 65.00p 55.10p 60.00p 70
13/10/2022 60.00p 65.00p 60.00p 60.00p 5
12/10/2022 60.00p 60.00p 55.25p 60.00p 18828
11/10/2022 60.00p 60.00p 57.00p 60.00p 52
10/10/2022 60.00p 60.00p 55.00p 60.00p 8654
07/10/2022 60.00p 60.00p 55.10p 60.00p 3929
06/10/2022 60.00p 60.00p 60.00p 60.00p 0
05/10/2022 60.00p 61.50p 56.10p 60.00p 12111
04/10/2022 60.00p 61.50p 60.00p 60.00p 1480
03/10/2022 60.00p 61.50p 55.00p 60.00p 176
30/09/2022 60.00p 65.00p 55.00p 60.00p 38645
29/09/2022 60.00p 65.00p 55.00p 60.00p 53578
28/09/2022 52.50p 53.27p 50.10p 52.50p 7306
27/09/2022 52.50p 52.50p 52.50p 52.50p 0
26/09/2022 55.00p 55.00p 50.00p 52.50p 4096
23/09/2022 55.00p 55.00p 50.10p 55.00p 17827
22/09/2022 55.00p 55.90p 51.10p 55.00p 600
21/09/2022 55.00p 56.00p 52.03p 55.00p 20238
20/09/2022 55.00p 56.50p 55.00p 55.00p 363
16/09/2022 60.00p 60.00p 51.00p 55.00p 141164
15/09/2022 60.00p 65.00p 55.10p 60.00p 3688
14/09/2022 57.50p 60.00p 55.10p 60.00p 35017
13/09/2022 57.50p 60.00p 55.10p 57.50p 1252
12/09/2022 57.50p 60.00p 55.05p 57.50p 11524
09/09/2022 57.50p 59.75p 56.71p 57.50p 2815
08/09/2022 60.00p 60.00p 56.10p 57.50p 30291
07/09/2022 60.00p 60.00p 60.00p 60.00p 3313
06/09/2022 62.50p 65.00p 59.87p 60.00p 6008
05/09/2022 62.50p 63.49p 60.00p 62.50p 5894
02/09/2022 60.00p 66.90p 60.00p 62.50p 288061
01/09/2022 60.00p 60.00p 55.50p 60.00p 103
31/08/2022 60.00p 61.95p 55.50p 60.00p 1180
30/08/2022 60.00p 65.00p 55.05p 60.00p 12646
26/08/2022 55.00p 60.00p 55.00p 60.00p 2859
25/08/2022 55.00p 55.00p 55.00p 55.00p 0
24/08/2022 55.00p 58.50p 55.00p 55.00p 103
23/08/2022 55.00p 60.00p 53.70p 55.00p 54
22/08/2022 55.00p 60.00p 55.00p 55.00p 200
19/08/2022 55.00p 60.00p 53.50p 55.00p 5506
18/08/2022 55.00p 60.00p 55.00p 55.00p 3
17/08/2022 60.00p 65.00p 52.00p 55.00p 27806
16/08/2022 62.50p 62.80p 55.10p 60.00p 7806
15/08/2022 62.50p 62.80p 62.50p 62.50p 2777
12/08/2022 60.00p 62.80p 55.00p 62.50p 17011
11/08/2022 57.50p 60.00p 55.00p 60.00p 3780
10/08/2022 57.50p 60.00p 55.00p 57.50p 11683
09/08/2022 57.50p 60.00p 55.00p 57.50p 736
08/08/2022 60.00p 63.00p 57.00p 57.50p 2472
05/08/2022 67.50p 67.50p 56.50p 60.00p 70323
04/08/2022 60.00p 78.80p 60.00p 67.50p 237840
03/08/2022 52.50p 60.00p 52.50p 57.50p 4503
02/08/2022 62.50p 62.50p 50.00p 52.50p 129347
01/08/2022 65.00p 65.00p 61.55p 62.50p 5629
29/07/2022 62.50p 63.50p 61.50p 62.50p 4653
28/07/2022 62.50p 63.90p 61.50p 62.50p 7349
27/07/2022 62.50p 62.50p 60.05p 62.50p 10913
26/07/2022 62.50p 62.50p 61.66p 62.50p 16579
25/07/2022 62.50p 62.50p 62.50p 62.50p 10000
22/07/2022 62.50p 64.40p 60.00p 62.50p 22939
21/07/2022 62.50p 65.00p 60.00p 62.50p 820
20/07/2022 62.50p 62.50p 61.10p 62.50p 10295
19/07/2022 62.50p 65.00p 61.10p 62.50p 6499
18/07/2022 62.50p 70.00p 60.00p 62.50p 12280
15/07/2022 67.50p 69.50p 64.55p 67.50p 2307
14/07/2022 67.50p 69.50p 67.50p 67.50p 22
13/07/2022 67.50p 69.50p 67.50p 67.50p 259
12/07/2022 67.50p 67.50p 66.66p 67.50p 15000
11/07/2022 67.50p 67.50p 67.50p 67.50p 0
08/07/2022 67.50p 69.50p 67.50p 67.50p 58
07/07/2022 67.50p 67.50p 65.00p 67.50p 10
06/07/2022 72.50p 75.00p 67.50p 67.50p 601
05/07/2022 72.50p 72.50p 72.50p 72.50p 0
04/07/2022 72.50p 72.50p 70.00p 72.50p 2955
01/07/2022 72.50p 75.00p 70.05p 72.50p 8820
30/06/2022 75.00p 77.40p 68.00p 72.50p 25704
29/06/2022 75.00p 75.00p 72.60p 75.00p 2296
28/06/2022 72.50p 77.40p 72.50p 75.00p 13729
27/06/2022 67.50p 75.00p 65.00p 72.50p 38183
24/06/2022 67.50p 68.00p 67.50p 67.50p 130
23/06/2022 67.50p 67.50p 67.50p 67.50p 0
22/06/2022 67.50p 67.50p 65.80p 67.50p 3603
21/06/2022 67.50p 68.00p 65.00p 67.50p 1901
20/06/2022 70.00p 74.00p 65.25p 67.50p 31751
17/06/2022 72.50p 72.50p 65.00p 70.00p 2653
16/06/2022 77.50p 78.17p 70.00p 72.50p 32745
15/06/2022 77.50p 78.98p 75.00p 77.50p 913
14/06/2022 85.00p 85.00p 75.00p 77.50p 12787
13/06/2022 85.00p 85.00p 80.00p 85.00p 5073
10/06/2022 85.00p 85.00p 85.00p 85.00p 0
09/06/2022 85.00p 85.00p 83.40p 85.00p 3456
08/06/2022 82.50p 85.00p 80.00p 85.00p 4530
07/06/2022 85.00p 85.00p 80.00p 82.50p 189
06/06/2022 85.00p 87.22p 80.00p 85.00p 4002
01/06/2022 85.00p 85.00p 85.00p 85.00p 0
31/05/2022 82.50p 90.00p 80.00p 85.00p 20444
30/05/2022 82.50p 82.50p 80.50p 82.50p 1253
27/05/2022 82.50p 82.50p 82.50p 82.50p 0
26/05/2022 82.50p 82.50p 80.60p 82.50p 1000
25/05/2022 82.50p 82.50p 80.60p 82.50p 2016
24/05/2022 82.50p 82.50p 80.50p 82.50p 2510
23/05/2022 80.00p 90.00p 80.00p 82.50p 18427
20/05/2022 82.50p 85.00p 75.00p 80.00p 10151
19/05/2022 82.50p 82.50p 80.00p 82.50p 3454
18/05/2022 82.50p 82.50p 80.00p 82.50p 819
17/05/2022 82.50p 82.50p 82.50p 82.50p 119
16/05/2022 82.50p 83.00p 80.00p 82.50p 865
13/05/2022 82.50p 82.50p 78.00p 82.50p 3083
12/05/2022 82.50p 82.50p 80.00p 82.50p 446
11/05/2022 82.50p 82.50p 80.00p 82.50p 456
10/05/2022 85.00p 87.50p 80.00p 82.50p 2063
09/05/2022 82.50p 90.00p 80.00p 85.00p 20044
06/05/2022 87.50p 90.00p 80.00p 85.00p 8381
05/05/2022 87.50p 90.50p 75.00p 87.50p 8942
04/05/2022 87.50p 90.50p 82.00p 87.50p 454
03/05/2022 82.50p 87.50p 81.75p 87.50p 3288
29/04/2022 87.50p 91.50p 80.00p 82.50p 3566

*Close Price adjusted for both dividends and splits