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
28/04/2022 85.00p 95.00p 85.00p 87.50p 5064
27/04/2022 85.00p 89.90p 81.00p 85.00p 9538
26/04/2022 92.50p 100.00p 83.00p 92.50p 28076
25/04/2022 92.50p 105.00p 88.00p 92.50p 97222
22/04/2022 87.50p 95.00p 87.50p 92.50p 20542
21/04/2022 87.50p 89.80p 85.00p 87.50p 2576
20/04/2022 87.50p 89.80p 83.70p 87.50p 1197
19/04/2022 87.50p 87.50p 87.50p 87.50p 0
14/04/2022 90.00p 95.00p 80.00p 87.50p 35362
13/04/2022 90.00p 91.20p 90.00p 90.00p 2835
12/04/2022 90.00p 91.20p 85.70p 90.00p 2718
11/04/2022 90.00p 92.25p 85.00p 90.00p 9134
08/04/2022 90.00p 92.50p 85.00p 90.00p 22297
07/04/2022 93.50p 95.00p 85.00p 90.00p 46466
06/04/2022 90.00p 110.00p 87.50p 93.50p 284640
05/04/2022 90.00p 92.00p 90.00p 90.00p 24180
04/04/2022 90.00p 92.00p 86.00p 90.00p 5547
01/04/2022 90.00p 91.50p 86.00p 90.00p 16362
31/03/2022 90.00p 92.00p 89.00p 90.00p 1759
30/03/2022 92.50p 95.00p 86.00p 90.00p 15587
29/03/2022 90.00p 95.00p 88.88p 92.50p 11416
28/03/2022 90.00p 90.00p 89.00p 90.00p 2558
25/03/2022 90.00p 91.50p 89.00p 90.00p 229
24/03/2022 92.50p 95.00p 88.88p 90.00p 20598
23/03/2022 87.50p 95.00p 87.50p 95.00p 28186
22/03/2022 92.50p 95.00p 90.00p 95.00p 20484
21/03/2022 92.50p 94.99p 92.50p 92.50p 65938
18/03/2022 92.50p 93.00p 90.00p 92.50p 20796
17/03/2022 92.50p 93.90p 88.00p 92.50p 10646
16/03/2022 100.00p 100.00p 90.00p 92.50p 7168
15/03/2022 100.00p 100.00p 100.00p 100.00p 0
14/03/2022 100.00p 100.00p 100.00p 100.00p 0
11/03/2022 100.00p 101.50p 97.00p 100.00p 382
10/03/2022 100.00p 101.80p 97.00p 100.00p 1563
09/03/2022 100.00p 100.00p 99.00p 100.00p 4530
08/03/2022 100.00p 100.00p 95.00p 100.00p 317
07/03/2022 100.00p 100.00p 91.00p 100.00p 3053
04/03/2022 100.00p 101.80p 95.00p 100.00p 5423
03/03/2022 100.00p 102.00p 96.15p 100.00p 6360
02/03/2022 100.00p 100.00p 96.15p 100.00p 213
01/03/2022 100.00p 102.00p 96.50p 100.00p 2051
28/02/2022 100.00p 102.00p 97.00p 100.00p 5490
25/02/2022 100.00p 102.00p 96.15p 100.00p 4660
24/02/2022 100.00p 102.22p 96.00p 100.00p 4133
23/02/2022 100.00p 105.00p 100.00p 100.00p 7695
22/02/2022 100.00p 102.00p 95.00p 100.00p 3634
21/02/2022 100.00p 102.50p 96.00p 100.00p 8852
18/02/2022 100.00p 100.00p 100.00p 100.00p 0
17/02/2022 100.00p 100.00p 98.20p 100.00p 87
16/02/2022 100.00p 103.25p 97.80p 100.00p 4100
15/02/2022 100.00p 103.40p 97.75p 100.00p 5241
14/02/2022 100.00p 104.00p 100.00p 100.00p 1000
11/02/2022 100.00p 101.70p 97.60p 100.00p 12248
10/02/2022 92.50p 104.00p 92.50p 100.00p 69755
09/02/2022 100.00p 100.00p 90.00p 93.00p 23647
08/02/2022 100.00p 100.00p 100.00p 100.00p 0
07/02/2022 105.00p 105.00p 95.50p 100.00p 5375
04/02/2022 105.00p 105.00p 99.69p 105.00p 7158
03/02/2022 105.00p 105.00p 101.25p 105.00p 4576
02/02/2022 105.00p 107.20p 105.00p 105.00p 9000
01/02/2022 105.00p 107.20p 101.00p 105.00p 2940
31/01/2022 105.00p 105.00p 102.00p 105.00p 500
28/01/2022 105.00p 107.20p 103.20p 105.00p 1277
27/01/2022 105.00p 107.50p 103.75p 105.00p 7900
26/01/2022 105.00p 107.00p 103.20p 105.00p 5010
25/01/2022 105.00p 107.00p 101.50p 105.00p 3054
24/01/2022 105.00p 107.50p 100.00p 105.00p 4800
21/01/2022 105.00p 105.00p 102.50p 102.50p 10405
20/01/2022 110.00p 115.00p 100.10p 105.00p 26309
19/01/2022 107.50p 124.00p 102.00p 105.00p 42396
18/01/2022 105.00p 115.00p 100.00p 107.50p 19844
17/01/2022 105.00p 105.00p 102.50p 105.00p 700
14/01/2022 105.00p 109.00p 105.00p 105.00p 47
13/01/2022 105.00p 109.20p 102.50p 105.00p 2396
12/01/2022 105.00p 109.50p 104.00p 105.00p 490
11/01/2022 107.50p 112.50p 100.00p 105.00p 8096
10/01/2022 110.00p 112.50p 107.50p 107.50p 1992
07/01/2022 107.50p 114.00p 102.50p 107.50p 2316
06/01/2022 107.50p 110.50p 104.00p 104.00p 1250
05/01/2022 115.00p 115.00p 100.00p 107.50p 1048
04/01/2022 107.50p 120.00p 105.00p 115.00p 7659
31/12/2021 107.50p 115.00p 107.50p 107.50p 1141
30/12/2021 107.50p 114.85p 107.50p 107.50p 14
29/12/2021 107.50p 107.50p 107.50p 107.50p 0
24/12/2021 107.50p 112.50p 107.50p 107.50p 2000
23/12/2021 107.50p 107.50p 105.00p 107.50p 4500
22/12/2021 107.50p 113.00p 103.06p 107.50p 2170
21/12/2021 107.50p 107.50p 101.00p 107.50p 300
20/12/2021 107.50p 107.50p 102.50p 107.50p 14175
17/12/2021 107.50p 107.50p 107.50p 107.50p 0
16/12/2021 107.50p 107.50p 101.00p 107.50p 1352
15/12/2021 107.50p 115.00p 107.50p 110.00p 370
14/12/2021 105.00p 115.00p 100.00p 107.50p 1713
13/12/2021 105.00p 110.00p 103.50p 105.00p 605
10/12/2021 107.50p 110.00p 100.00p 105.00p 11596
09/12/2021 125.00p 125.00p 100.00p 107.50p 42278
08/12/2021 125.00p 125.00p 115.00p 125.00p 4890
07/12/2021 127.50p 127.50p 120.96p 125.00p 3250
06/12/2021 125.00p 125.00p 122.00p 125.00p 3175
03/12/2021 120.00p 126.00p 120.00p 125.00p 2738
02/12/2021 120.00p 120.00p 120.00p 120.00p 0
01/12/2021 117.50p 122.50p 115.00p 120.00p 822
30/11/2021 117.50p 119.20p 117.50p 117.50p 3970
29/11/2021 120.00p 120.00p 112.50p 117.50p 5110
26/11/2021 120.00p 125.00p 115.00p 120.00p 82
25/11/2021 130.00p 135.00p 112.00p 122.50p 9180
24/11/2021 130.00p 130.00p 125.00p 130.00p 100
23/11/2021 127.50p 130.00p 125.00p 130.00p 600
22/11/2021 130.00p 130.00p 130.00p 130.00p 0
19/11/2021 130.00p 130.00p 130.00p 130.00p 0
18/11/2021 130.00p 130.00p 128.00p 130.00p 300
17/11/2021 130.00p 130.00p 125.10p 130.00p 64
16/11/2021 130.00p 130.00p 125.10p 130.00p 200
15/11/2021 130.00p 130.00p 126.60p 130.00p 666
12/11/2021 135.00p 145.00p 125.00p 130.00p 5381
11/11/2021 135.00p 139.90p 135.00p 135.00p 711
10/11/2021 135.00p 139.90p 132.00p 135.00p 474
09/11/2021 135.00p 135.00p 135.00p 135.00p 0
08/11/2021 135.00p 135.00p 135.00p 135.00p 0
05/11/2021 135.00p 135.00p 130.27p 135.00p 2960
04/11/2021 135.00p 135.00p 135.00p 135.00p 0
03/11/2021 135.00p 139.50p 135.00p 135.00p 354
02/11/2021 137.50p 140.00p 130.00p 135.00p 2811
01/11/2021 137.50p 144.06p 130.50p 137.50p 4344
29/10/2021 137.50p 142.81p 133.00p 137.50p 10344
28/10/2021 145.00p 150.00p 130.00p 137.50p 2533
27/10/2021 145.00p 145.00p 140.00p 145.00p 807
26/10/2021 142.50p 149.85p 135.00p 145.00p 10632
25/10/2021 127.50p 139.40p 123.00p 123.00p 17390
22/10/2021 142.50p 142.50p 120.00p 127.50p 6851
21/10/2021 142.50p 143.00p 142.50p 142.50p 781
20/10/2021 145.00p 150.00p 135.00p 144.00p 7900
19/10/2021 145.00p 150.00p 141.00p 145.00p 1650
18/10/2021 145.00p 150.00p 143.00p 145.00p 13630
15/10/2021 142.50p 150.00p 142.50p 145.00p 8239
14/10/2021 142.50p 150.00p 138.00p 145.00p 26087
13/10/2021 132.50p 150.00p 121.00p 142.50p 46914
12/10/2021 125.00p 125.00p 125.00p 125.00p 0
11/10/2021 130.00p 130.00p 118.00p 125.00p 3777
08/10/2021 140.00p 140.00p 128.00p 130.00p 8438
07/10/2021 150.00p 153.50p 136.00p 140.00p 15183
06/10/2021 125.00p 160.00p 118.19p 140.00p 98106
05/10/2021 125.00p 130.00p 121.00p 125.00p 28953
04/10/2021 105.00p 129.20p 100.00p 125.00p 45812
01/10/2021 105.00p 105.00p 100.00p 105.00p 5162
30/09/2021 105.00p 106.50p 100.00p 105.00p 1189
29/09/2021 105.00p 110.00p 98.50p 105.00p 23494
28/09/2021 105.00p 105.00p 100.50p 105.00p 159
27/09/2021 100.00p 109.00p 98.00p 105.00p 4862
24/09/2021 100.00p 100.00p 100.00p 100.00p 0
23/09/2021 100.00p 100.00p 100.00p 100.00p 0
22/09/2021 100.00p 100.00p 100.00p 100.00p 0
21/09/2021 100.00p 104.00p 100.00p 100.00p 2593
20/09/2021 100.00p 100.00p 97.00p 100.00p 5440
17/09/2021 100.00p 100.00p 98.00p 100.00p 397
16/09/2021 100.00p 100.00p 100.00p 100.00p 0
15/09/2021 105.00p 105.00p 95.50p 100.00p 8116
14/09/2021 102.50p 110.00p 100.00p 105.00p 5234
13/09/2021 102.50p 102.50p 100.00p 102.50p 2850
10/09/2021 102.50p 102.50p 102.50p 102.50p 0
09/09/2021 102.50p 103.51p 101.10p 102.50p 7495
08/09/2021 102.50p 103.51p 102.50p 102.50p 3
07/09/2021 102.50p 103.51p 102.50p 102.50p 1100
06/09/2021 95.00p 105.55p 95.00p 102.50p 6778
03/09/2021 95.00p 95.00p 93.80p 95.00p 40
02/09/2021 95.00p 99.00p 95.00p 95.00p 200
01/09/2021 95.00p 96.95p 93.50p 95.00p 13100
31/08/2021 95.00p 95.00p 93.50p 95.00p 2750
27/08/2021 95.00p 97.50p 93.00p 96.50p 7109
26/08/2021 95.00p 97.50p 92.60p 95.00p 8200
25/08/2021 95.00p 98.00p 90.10p 98.00p 17647
24/08/2021 97.50p 100.00p 92.00p 100.00p 8498
23/08/2021 97.50p 98.90p 96.25p 98.00p 17595
20/08/2021 100.00p 100.00p 90.00p 99.00p 28113
19/08/2021 105.00p 105.00p 95.00p 100.00p 32581
18/08/2021 105.00p 115.00p 100.00p 105.00p 15109
17/08/2021 105.00p 105.00p 105.00p 105.00p 0
16/08/2021 105.00p 107.00p 102.50p 105.00p 1370
13/08/2021 105.00p 107.80p 102.75p 105.00p 3594
12/08/2021 105.00p 106.98p 102.00p 102.00p 5200
11/08/2021 105.00p 105.00p 102.50p 105.00p 974
10/08/2021 105.00p 110.00p 102.32p 105.00p 15626
09/08/2021 105.00p 109.00p 105.00p 105.00p 3250
06/08/2021 105.00p 109.14p 105.00p 105.00p 9676
05/08/2021 105.00p 110.00p 103.00p 105.00p 7716
04/08/2021 105.00p 109.00p 103.00p 105.00p 14920
03/08/2021 105.00p 105.00p 102.00p 105.00p 1000
02/08/2021 112.50p 112.50p 105.00p 105.00p 22465
30/07/2021 112.50p 112.50p 108.50p 112.50p 1447
29/07/2021 110.00p 120.28p 105.00p 112.50p 11421
28/07/2021 105.00p 115.00p 105.00p 110.00p 25775
27/07/2021 105.00p 105.00p 101.00p 105.00p 1000
26/07/2021 105.00p 107.00p 105.00p 105.00p 1000
23/07/2021 105.00p 107.50p 101.00p 105.00p 5882
22/07/2021 115.00p 115.00p 100.00p 105.00p 12620
21/07/2021 115.00p 115.00p 110.00p 115.00p 500
20/07/2021 117.50p 120.00p 110.00p 115.00p 1517
19/07/2021 117.50p 117.50p 115.00p 117.50p 2285
16/07/2021 117.50p 117.50p 116.00p 117.50p 2460
15/07/2021 117.50p 118.00p 115.00p 117.50p 5495

*Close Price adjusted for both dividends and splits