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
14/07/2021 117.50p 117.50p 117.50p 117.50p 0
13/07/2021 125.00p 125.00p 115.00p 117.50p 14533
12/07/2021 130.00p 135.00p 120.00p 125.00p 13597
09/07/2021 110.00p 137.80p 110.00p 130.00p 60666
08/07/2021 110.00p 110.00p 110.00p 110.00p 0
07/07/2021 110.00p 115.00p 107.00p 110.00p 6000
06/07/2021 110.00p 115.00p 109.00p 110.00p 675
05/07/2021 110.00p 115.00p 107.00p 110.00p 12235
02/07/2021 105.00p 115.00p 100.00p 110.00p 22567
01/07/2021 105.00p 109.00p 101.00p 105.00p 11805
30/06/2021 105.00p 106.00p 105.00p 105.00p 1202
29/06/2021 105.00p 106.00p 101.50p 105.00p 3396
28/06/2021 105.00p 105.00p 105.00p 105.00p 0
25/06/2021 110.00p 115.00p 100.00p 105.00p 3408
24/06/2021 110.00p 112.00p 105.00p 110.00p 1142
23/06/2021 115.00p 116.50p 110.00p 112.00p 7254
22/06/2021 115.00p 115.00p 110.00p 110.00p 3852
21/06/2021 115.00p 116.95p 115.00p 115.00p 1710
18/06/2021 115.00p 115.00p 113.50p 115.00p 20
17/06/2021 117.50p 117.50p 110.00p 115.00p 11678
16/06/2021 117.50p 119.00p 117.50p 117.50p 1100
15/06/2021 117.50p 117.50p 117.50p 117.50p 0
14/06/2021 117.50p 119.00p 113.60p 117.50p 4640
11/06/2021 117.50p 119.75p 113.50p 117.50p 808
10/06/2021 115.00p 120.00p 110.00p 117.50p 1284
09/06/2021 115.00p 119.90p 115.00p 115.00p 821
08/06/2021 112.50p 119.90p 105.00p 113.00p 22807
07/06/2021 112.50p 115.00p 111.00p 112.50p 1451
04/06/2021 112.50p 115.00p 111.00p 112.50p 16107
03/06/2021 112.50p 115.00p 111.00p 112.50p 1711
02/06/2021 112.50p 115.00p 112.50p 112.50p 384
01/06/2021 112.50p 112.50p 111.00p 112.50p 131
28/05/2021 112.50p 114.95p 111.00p 112.50p 5947
27/05/2021 110.00p 115.00p 108.50p 112.50p 10237
26/05/2021 120.00p 120.00p 105.00p 110.00p 22663
25/05/2021 120.00p 120.00p 103.02p 120.00p 5320
24/05/2021 120.00p 120.00p 116.10p 120.00p 4605
21/05/2021 112.50p 125.00p 110.00p 120.00p 12200
20/05/2021 112.50p 115.00p 110.00p 112.50p 2189
19/05/2021 112.50p 112.50p 112.50p 112.50p 20
18/05/2021 112.50p 115.00p 112.00p 112.50p 5314
17/05/2021 112.50p 115.00p 111.10p 112.50p 4794
14/05/2021 115.00p 118.60p 105.00p 112.50p 110697
13/05/2021 120.00p 120.00p 113.12p 120.00p 2434
12/05/2021 117.50p 125.00p 115.00p 120.00p 4588
11/05/2021 120.00p 122.00p 111.00p 117.50p 3745
10/05/2021 122.50p 125.00p 115.00p 120.00p 32741
07/05/2021 125.00p 125.00p 120.00p 122.50p 3319
06/05/2021 125.00p 125.00p 120.00p 125.00p 795
05/05/2021 125.00p 125.00p 120.00p 125.00p 1619
04/05/2021 125.00p 125.00p 120.00p 125.00p 6009
30/04/2021 125.00p 125.00p 120.00p 125.00p 2610
29/04/2021 125.00p 125.00p 120.00p 125.00p 3683
28/04/2021 125.00p 125.50p 120.00p 125.00p 4363
27/04/2021 125.00p 125.50p 125.00p 125.00p 799
26/04/2021 127.50p 130.00p 120.00p 125.00p 11099
23/04/2021 127.50p 130.00p 126.00p 127.50p 3840
22/04/2021 120.00p 135.00p 118.55p 127.50p 29335
21/04/2021 120.00p 125.00p 118.20p 125.00p 10278
20/04/2021 120.00p 124.00p 118.20p 120.00p 12410
19/04/2021 120.00p 124.58p 115.00p 120.00p 4565
16/04/2021 120.00p 128.00p 114.00p 114.00p 13474
15/04/2021 120.00p 122.00p 116.00p 120.00p 3918
14/04/2021 120.00p 122.00p 115.00p 120.00p 8155
13/04/2021 122.50p 125.00p 113.40p 120.00p 3580
12/04/2021 122.50p 123.50p 116.00p 122.50p 7180
09/04/2021 125.00p 128.00p 120.00p 122.50p 13389
08/04/2021 125.00p 128.00p 123.00p 125.00p 6258
07/04/2021 125.00p 128.00p 123.00p 125.00p 3983
06/04/2021 125.00p 128.00p 123.00p 125.00p 8453
01/04/2021 127.50p 128.40p 120.00p 125.00p 14274
31/03/2021 132.50p 135.00p 122.88p 127.50p 7864
30/03/2021 145.00p 145.00p 120.00p 132.50p 7998
29/03/2021 150.00p 155.00p 140.00p 145.00p 2676
26/03/2021 150.00p 150.00p 145.00p 150.00p 2400
25/03/2021 150.00p 150.00p 145.00p 150.00p 1527
24/03/2021 150.00p 150.15p 150.00p 150.00p 1989
23/03/2021 150.00p 154.00p 145.00p 150.00p 2882
22/03/2021 150.00p 150.00p 145.00p 150.00p 862
19/03/2021 152.50p 161.00p 145.00p 150.00p 1953
18/03/2021 155.00p 155.00p 147.00p 152.50p 1174
17/03/2021 155.00p 155.00p 154.00p 155.00p 1250
16/03/2021 155.00p 159.29p 150.00p 155.00p 8650
15/03/2021 152.50p 160.79p 150.00p 155.00p 12448
12/03/2021 145.00p 160.00p 145.00p 152.50p 32938
11/03/2021 145.00p 150.00p 142.50p 145.00p 13738
10/03/2021 145.00p 150.00p 144.50p 145.00p 23200
09/03/2021 145.00p 145.50p 141.33p 145.00p 7306
08/03/2021 145.00p 145.00p 145.00p 145.00p 682
05/03/2021 145.00p 145.80p 137.93p 145.00p 4967
04/03/2021 145.00p 150.00p 140.00p 145.00p 10023
03/03/2021 145.00p 146.77p 142.10p 145.00p 661
02/03/2021 145.00p 147.00p 145.00p 145.00p 4633
01/03/2021 150.00p 150.00p 140.00p 145.00p 5306
26/02/2021 155.00p 155.00p 141.00p 147.50p 8983
25/02/2021 155.00p 155.00p 150.10p 155.00p 1880
24/02/2021 155.00p 158.15p 147.00p 155.00p 11990
23/02/2021 155.00p 163.00p 152.00p 155.00p 19023
22/02/2021 150.00p 160.00p 145.00p 155.00p 13012
19/02/2021 152.50p 161.00p 145.00p 150.00p 14285
18/02/2021 155.00p 159.90p 150.00p 152.50p 9436
17/02/2021 155.00p 157.00p 145.00p 155.00p 9033
16/02/2021 165.00p 170.00p 150.00p 155.00p 14634
15/02/2021 167.50p 170.00p 160.00p 165.00p 9535
12/02/2021 172.50p 175.00p 155.00p 167.50p 7760
11/02/2021 170.00p 180.00p 165.10p 170.00p 10389
10/02/2021 175.00p 183.00p 165.00p 173.00p 19206
09/02/2021 170.00p 180.00p 165.00p 176.00p 57380
08/02/2021 135.00p 180.00p 135.00p 167.50p 111866
05/02/2021 122.50p 139.99p 120.00p 135.00p 41705
04/02/2021 120.00p 121.50p 115.50p 120.00p 405
03/02/2021 120.00p 122.50p 120.00p 120.00p 682
02/02/2021 125.00p 126.00p 115.10p 120.00p 3404
01/02/2021 125.00p 127.50p 120.10p 125.00p 2485
29/01/2021 115.00p 129.00p 114.22p 125.00p 23858
28/01/2021 115.00p 120.00p 112.50p 115.00p 9874
27/01/2021 117.50p 120.00p 110.00p 115.00p 18784
26/01/2021 117.50p 120.00p 112.00p 117.50p 3131
25/01/2021 120.00p 123.93p 115.00p 117.50p 16242
22/01/2021 130.00p 130.00p 115.00p 120.00p 32050
21/01/2021 135.00p 140.00p 125.00p 135.00p 6930
20/01/2021 135.00p 135.50p 130.00p 135.00p 8197
19/01/2021 137.50p 140.00p 130.00p 135.00p 14068
18/01/2021 145.00p 150.00p 135.11p 137.50p 12698
15/01/2021 145.00p 156.00p 140.00p 155.00p 31025
14/01/2021 145.00p 150.00p 127.50p 145.00p 81710
13/01/2021 100.00p 145.00p 100.00p 120.00p 221275
12/01/2021 105.00p 105.00p 90.00p 95.00p 30212
11/01/2021 110.00p 110.00p 100.00p 105.00p 5688
08/01/2021 110.00p 110.00p 100.01p 110.00p 13932
07/01/2021 115.00p 119.00p 106.00p 110.00p 34003
06/01/2021 115.00p 118.50p 110.00p 115.00p 7466
05/01/2021 122.50p 124.00p 110.00p 119.00p 9522
04/01/2021 107.50p 130.00p 107.50p 122.50p 35659
31/12/2020 102.50p 119.98p 102.50p 107.50p 3618
30/12/2020 100.00p 105.00p 100.00p 102.50p 17591
29/12/2020 85.00p 105.00p 85.00p 100.00p 17479
24/12/2020 85.00p 89.00p 85.00p 85.00p 6850
23/12/2020 85.00p 85.00p 81.80p 85.00p 1561
22/12/2020 85.00p 88.00p 83.00p 85.00p 1670
21/12/2020 82.50p 85.00p 82.50p 85.00p 1530
18/12/2020 87.50p 87.50p 80.00p 82.50p 35963
17/12/2020 92.50p 93.50p 85.00p 87.50p 20436
16/12/2020 92.50p 92.90p 90.50p 92.50p 913
15/12/2020 92.50p 95.00p 92.50p 92.50p 5094
14/12/2020 94.00p 94.00p 89.00p 92.50p 11430
11/12/2020 92.50p 95.00p 91.00p 94.00p 2879
10/12/2020 92.50p 92.50p 91.00p 92.50p 3405
09/12/2020 92.50p 92.50p 92.50p 92.50p 0
08/12/2020 92.50p 95.00p 92.50p 92.50p 350
07/12/2020 92.50p 95.00p 92.50p 92.50p 1682
04/12/2020 92.50p 98.00p 92.50p 98.00p 6
03/12/2020 91.50p 96.50p 90.00p 92.50p 3422
02/12/2020 90.50p 95.50p 88.50p 91.50p 3131
01/12/2020 88.00p 93.00p 88.00p 90.50p 4270
30/11/2020 85.50p 90.00p 85.00p 88.00p 13284
27/11/2020 85.50p 85.50p 85.50p 85.50p 0
26/11/2020 85.50p 90.00p 83.50p 85.50p 5525
25/11/2020 85.50p 88.00p 85.50p 85.50p 18352
24/11/2020 85.50p 88.00p 83.00p 88.00p 3388
23/11/2020 87.50p 90.00p 82.50p 86.00p 12034
20/11/2020 87.50p 87.50p 85.90p 87.50p 1100
19/11/2020 87.50p 90.00p 85.00p 87.50p 2950
18/11/2020 87.50p 87.50p 82.00p 87.50p 16414
17/11/2020 87.50p 87.50p 85.00p 87.50p 2342
16/11/2020 87.50p 90.00p 85.50p 87.50p 11503
13/11/2020 89.00p 89.00p 85.00p 87.50p 5140
12/11/2020 81.00p 92.00p 80.00p 89.00p 54492
11/11/2020 82.50p 82.50p 80.00p 81.00p 18884
10/11/2020 82.50p 85.00p 80.00p 82.50p 13929
09/11/2020 87.50p 87.50p 78.00p 82.50p 39201
06/11/2020 85.00p 87.50p 83.00p 87.50p 5248
05/11/2020 84.00p 85.00p 84.00p 85.00p 6707
04/11/2020 87.50p 87.50p 84.00p 84.00p 2019
03/11/2020 89.50p 89.50p 85.00p 87.50p 10473
02/11/2020 89.50p 89.50p 87.00p 89.50p 2269
30/10/2020 97.50p 97.50p 81.78p 89.50p 33313
29/10/2020 102.50p 102.50p 95.00p 97.50p 2455
28/10/2020 97.50p 99.40p 96.60p 97.50p 6166
27/10/2020 95.50p 95.50p 94.00p 95.50p 1268
26/10/2020 95.50p 95.50p 95.00p 95.50p 1053
23/10/2020 95.00p 96.00p 95.00p 95.50p 3632
22/10/2020 95.00p 95.00p 95.00p 95.00p 0
21/10/2020 102.00p 102.00p 93.00p 95.00p 9489
20/10/2020 102.00p 102.00p 99.50p 102.00p 649
19/10/2020 102.00p 102.00p 97.00p 102.00p 600
16/10/2020 102.50p 103.50p 102.00p 102.00p 0
15/10/2020 102.00p 102.00p 97.00p 102.00p 786
14/10/2020 102.00p 102.00p 102.00p 102.00p 1000
13/10/2020 102.00p 102.00p 102.00p 102.00p 623
12/10/2020 95.00p 102.20p 95.00p 102.00p 6044
09/10/2020 95.00p 97.50p 93.00p 95.00p 3486
08/10/2020 95.00p 97.50p 92.50p 95.00p 7100
07/10/2020 101.50p 101.50p 90.00p 95.00p 15594
06/10/2020 97.50p 100.00p 97.00p 100.00p 23860
05/10/2020 102.50p 102.50p 94.00p 97.50p 13736
02/10/2020 102.50p 102.50p 97.00p 102.50p 11085
01/10/2020 105.00p 105.00p 97.00p 102.50p 8793
30/09/2020 107.50p 108.00p 93.00p 102.50p 16801
29/09/2020 115.00p 116.00p 100.00p 107.50p 17837

*Close Price adjusted for both dividends and splits