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
28/09/2020 107.50p 118.00p 107.50p 117.50p 12258
25/09/2020 115.00p 115.00p 105.00p 107.50p 17919
24/09/2020 120.00p 125.00p 115.00p 117.50p 880
23/09/2020 127.50p 127.50p 116.00p 120.00p 5565
22/09/2020 132.50p 132.50p 121.00p 127.50p 3510
21/09/2020 132.50p 132.50p 131.90p 132.50p 225
18/09/2020 140.00p 148.00p 130.00p 132.50p 20663
17/09/2020 130.00p 130.00p 125.10p 130.00p 3749
16/09/2020 130.00p 130.00p 129.00p 130.00p 6294
15/09/2020 130.00p 135.00p 125.10p 130.00p 758
14/09/2020 130.00p 131.00p 124.37p 130.00p 2584
11/09/2020 130.00p 133.75p 125.10p 130.00p 1851
10/09/2020 132.50p 134.90p 127.50p 130.00p 2464
09/09/2020 132.50p 132.50p 131.00p 132.50p 1581
08/09/2020 132.50p 132.50p 131.10p 132.50p 641
07/09/2020 132.50p 132.50p 131.10p 132.50p 160
04/09/2020 130.00p 135.66p 130.00p 132.50p 11978
03/09/2020 130.00p 134.00p 127.50p 130.00p 4168
02/09/2020 130.00p 135.00p 127.50p 130.00p 2536
01/09/2020 135.00p 135.00p 122.00p 130.00p 13442
28/08/2020 135.00p 136.40p 130.10p 135.00p 3173
27/08/2020 135.00p 138.00p 130.10p 135.00p 3953
26/08/2020 135.00p 137.00p 130.60p 135.00p 6644
25/08/2020 135.00p 136.76p 129.71p 135.00p 5300
24/08/2020 145.00p 146.20p 130.50p 135.00p 18165
21/08/2020 135.00p 148.00p 134.10p 145.00p 18736
20/08/2020 135.00p 140.00p 130.00p 140.00p 11181
19/08/2020 155.00p 155.00p 122.10p 135.00p 60200
18/08/2020 190.00p 190.00p 150.00p 155.00p 30984
17/08/2020 180.00p 200.00p 180.00p 190.00p 39633
14/08/2020 157.50p 161.50p 153.75p 157.50p 4434
13/08/2020 157.50p 161.90p 153.70p 157.50p 1661
12/08/2020 165.00p 165.00p 153.70p 157.50p 11273
11/08/2020 155.00p 164.00p 155.00p 160.00p 5711
10/08/2020 147.50p 160.00p 140.00p 155.00p 33269
07/08/2020 135.00p 153.50p 135.00p 137.50p 25928
06/08/2020 110.00p 139.00p 105.00p 135.00p 63560
05/08/2020 117.50p 122.00p 101.00p 110.00p 66563
04/08/2020 105.00p 105.00p 100.20p 105.00p 791
03/08/2020 105.00p 105.00p 100.50p 105.00p 2000
31/07/2020 105.00p 105.00p 100.50p 105.00p 2000
30/07/2020 105.00p 105.00p 100.50p 105.00p 685
29/07/2020 105.00p 110.00p 103.90p 105.00p 1183
28/07/2020 105.00p 105.00p 105.00p 105.00p 0
27/07/2020 105.00p 105.00p 103.90p 105.00p 101
24/07/2020 105.00p 105.00p 100.20p 105.00p 750
23/07/2020 105.00p 105.00p 100.00p 105.00p 4212
22/07/2020 115.00p 115.00p 100.00p 105.00p 27395
21/07/2020 115.00p 116.95p 110.00p 115.00p 2332
20/07/2020 130.00p 130.00p 107.50p 115.00p 2919
17/07/2020 130.00p 130.00p 125.00p 130.00p 277
16/07/2020 135.00p 135.00p 120.00p 130.00p 2471
15/07/2020 135.00p 135.00p 135.00p 135.00p 0
14/07/2020 135.00p 136.50p 121.00p 135.00p 1351
13/07/2020 140.00p 140.00p 130.20p 135.00p 3178
10/07/2020 140.00p 140.00p 135.20p 140.00p 500
09/07/2020 147.50p 147.50p 140.00p 140.00p 2997
08/07/2020 147.50p 150.00p 141.00p 147.50p 952
07/07/2020 147.50p 155.00p 147.50p 147.50p 204
06/07/2020 147.50p 150.00p 147.50p 147.50p 6472
03/07/2020 142.50p 147.50p 142.50p 147.50p 1000
02/07/2020 142.50p 144.00p 142.50p 142.50p 1000
01/07/2020 142.50p 142.50p 135.30p 142.50p 200
30/06/2020 142.50p 142.50p 135.00p 142.50p 2334
29/06/2020 142.50p 142.50p 137.50p 142.50p 1869
26/06/2020 142.50p 147.75p 138.74p 142.50p 3675
25/06/2020 142.50p 142.50p 141.00p 142.50p 527
24/06/2020 142.50p 142.50p 141.00p 142.50p 2370
23/06/2020 142.50p 149.70p 142.50p 142.50p 59
22/06/2020 142.50p 149.70p 141.00p 142.50p 3828
19/06/2020 135.00p 145.00p 135.00p 142.50p 2600
18/06/2020 135.00p 135.00p 135.00p 135.00p 0
17/06/2020 127.50p 139.00p 127.50p 135.00p 4446
16/06/2020 125.00p 139.00p 110.00p 127.50p 14743
15/06/2020 130.00p 130.00p 120.20p 125.00p 3575
12/06/2020 125.00p 129.80p 120.20p 125.00p 1014
11/06/2020 125.00p 129.50p 125.00p 125.00p 9071
10/06/2020 132.50p 132.50p 120.00p 125.00p 6131
09/06/2020 132.50p 132.50p 132.50p 132.50p 0
08/06/2020 132.50p 134.00p 125.30p 132.50p 5510
05/06/2020 132.50p 139.00p 132.50p 132.50p 10145
04/06/2020 132.50p 132.50p 132.50p 132.50p 0
03/06/2020 140.00p 140.00p 132.50p 132.50p 0
02/06/2020 140.00p 140.00p 125.00p 140.00p 1690
01/06/2020 140.00p 140.00p 130.00p 140.00p 6183
29/05/2020 140.00p 151.00p 140.00p 151.00p 2061
28/05/2020 140.00p 140.00p 135.60p 140.00p 1264
27/05/2020 140.00p 148.00p 140.00p 140.00p 668
26/05/2020 140.00p 142.00p 135.00p 140.00p 1653
22/05/2020 140.00p 143.00p 138.00p 140.00p 4321
21/05/2020 140.00p 144.75p 140.00p 140.00p 1500
20/05/2020 140.00p 140.00p 138.00p 140.00p 911
19/05/2020 155.00p 155.00p 131.00p 140.00p 13366
18/05/2020 162.50p 163.40p 155.00p 155.00p 5981
15/05/2020 162.50p 164.00p 156.60p 162.50p 2484
14/05/2020 165.00p 168.00p 155.00p 162.50p 7951
13/05/2020 177.50p 181.00p 160.00p 165.00p 12111
12/05/2020 182.50p 182.50p 177.50p 177.50p 2250
11/05/2020 182.50p 185.00p 180.00p 182.50p 10944
07/05/2020 182.50p 185.00p 180.10p 182.50p 815
06/05/2020 182.50p 185.00p 176.65p 182.50p 7573
05/05/2020 167.50p 185.00p 167.00p 182.50p 3360
04/05/2020 167.50p 175.00p 165.55p 167.50p 2364
01/05/2020 150.00p 175.00p 150.00p 167.50p 14086
30/04/2020 135.00p 160.00p 135.00p 150.00p 6505
29/04/2020 130.00p 140.00p 125.00p 130.00p 2609
28/04/2020 130.00p 133.00p 123.50p 130.00p 690
27/04/2020 135.00p 135.00p 125.00p 130.00p 14145
24/04/2020 137.50p 137.50p 130.00p 135.00p 7512
23/04/2020 135.00p 145.00p 128.88p 137.50p 6097
22/04/2020 132.50p 140.00p 127.50p 135.00p 4740
21/04/2020 112.50p 140.00p 112.00p 132.50p 10717
20/04/2020 107.50p 112.50p 107.50p 112.50p 4780
17/04/2020 105.00p 110.00p 105.00p 107.50p 3216
16/04/2020 105.00p 110.41p 105.00p 105.00p 3777
15/04/2020 112.50p 112.50p 100.20p 105.00p 12604
14/04/2020 97.50p 112.50p 92.60p 112.50p 17404
09/04/2020 95.00p 105.00p 91.50p 97.50p 5814
08/04/2020 85.00p 95.00p 83.75p 95.00p 18963
07/04/2020 80.00p 90.00p 77.00p 85.00p 5002
06/04/2020 75.00p 83.50p 75.00p 80.00p 6744
03/04/2020 75.00p 75.69p 75.00p 75.00p 4849
02/04/2020 82.50p 82.50p 67.50p 75.00p 9155
01/04/2020 82.50p 88.00p 75.30p 82.50p 12681
31/03/2020 62.50p 99.00p 62.50p 82.50p 153886
30/03/2020 57.50p 57.50p 57.50p 57.50p 0
27/03/2020 62.50p 62.50p 51.00p 57.50p 5825
26/03/2020 67.50p 67.50p 52.00p 62.50p 9254
25/03/2020 70.00p 70.00p 53.00p 67.50p 10942
24/03/2020 70.00p 70.00p 70.00p 70.00p 0
23/03/2020 70.00p 70.00p 67.50p 70.00p 0
20/03/2020 82.50p 83.00p 55.00p 70.00p 4327
19/03/2020 85.00p 85.00p 72.00p 82.50p 4699
18/03/2020 92.50p 92.50p 80.00p 85.00p 42689
17/03/2020 95.00p 95.00p 87.54p 92.50p 1029
16/03/2020 112.50p 112.50p 95.00p 95.00p 4439
13/03/2020 112.50p 112.50p 105.00p 112.50p 533
12/03/2020 107.50p 107.50p 107.50p 107.50p 0
11/03/2020 107.50p 107.50p 105.00p 107.50p 49
10/03/2020 107.50p 107.50p 105.00p 107.50p 1200
09/03/2020 107.50p 107.50p 105.00p 107.50p 1600
06/03/2020 112.50p 115.00p 100.00p 107.50p 7182
05/03/2020 115.00p 115.00p 115.00p 115.00p 0
04/03/2020 115.00p 116.00p 115.00p 115.00p 202
03/03/2020 115.00p 115.00p 115.00p 115.00p 0
02/03/2020 115.00p 116.90p 110.00p 115.00p 1743
28/02/2020 117.50p 119.75p 110.00p 115.00p 6121
27/02/2020 117.50p 119.95p 117.00p 117.50p 5364
26/02/2020 122.50p 122.50p 117.50p 117.50p 142900
25/02/2020 125.00p 125.00p 117.00p 122.50p 3323
24/02/2020 126.50p 126.50p 121.00p 125.00p 1397
21/02/2020 126.50p 126.50p 123.00p 126.50p 216
20/02/2020 126.50p 127.20p 123.00p 126.50p 3492
19/02/2020 126.50p 126.50p 123.10p 126.50p 1375
18/02/2020 126.50p 127.20p 123.10p 126.50p 1602
17/02/2020 126.50p 126.50p 123.00p 126.50p 702
14/02/2020 129.00p 129.00p 123.00p 126.50p 11719
13/02/2020 127.50p 129.50p 126.20p 129.00p 2800
12/02/2020 131.50p 131.50p 127.50p 127.50p 1724
11/02/2020 131.50p 131.50p 130.00p 131.50p 1262
10/02/2020 131.50p 132.97p 130.00p 131.50p 258
07/02/2020 131.50p 131.50p 130.00p 131.50p 482
06/02/2020 131.50p 131.50p 131.50p 131.50p 0
05/02/2020 131.50p 131.50p 130.00p 131.50p 10
04/02/2020 131.50p 132.50p 130.00p 131.50p 5213
03/02/2020 131.50p 131.50p 130.00p 131.50p 852
31/01/2020 131.50p 132.97p 130.00p 131.50p 2569
30/01/2020 127.50p 131.50p 127.50p 131.50p 7993
29/01/2020 127.50p 129.90p 127.50p 127.50p 2000
28/01/2020 127.50p 128.60p 127.50p 127.50p 117
27/01/2020 127.50p 129.50p 127.50p 127.50p 17068
24/01/2020 127.50p 127.50p 127.50p 127.50p 0
23/01/2020 127.50p 128.60p 127.50p 127.50p 511
22/01/2020 127.50p 129.95p 127.50p 127.50p 7985
21/01/2020 127.50p 130.00p 127.50p 127.50p 5663
20/01/2020 129.00p 129.98p 127.50p 127.50p 2689
17/01/2020 129.00p 129.00p 128.00p 129.00p 1000
16/01/2020 129.00p 129.00p 128.00p 129.00p 100
15/01/2020 129.00p 129.00p 128.00p 129.00p 3143
14/01/2020 129.00p 129.00p 128.00p 129.00p 2639
13/01/2020 129.00p 129.98p 129.00p 129.00p 1029
10/01/2020 129.00p 129.75p 128.00p 129.00p 4191
09/01/2020 129.00p 129.80p 129.00p 129.00p 7004
08/01/2020 129.00p 129.60p 128.20p 129.00p 1439
07/01/2020 129.00p 129.60p 128.00p 129.00p 157000
06/01/2020 127.50p 129.98p 127.50p 129.00p 8110
03/01/2020 121.50p 127.90p 118.00p 127.50p 13078
02/01/2020 126.50p 126.50p 119.00p 121.50p 17922
31/12/2019 145.00p 145.00p 115.00p 126.50p 79145
30/12/2019 145.00p 145.00p 133.00p 145.00p 2819
27/12/2019 145.00p 145.00p 140.20p 145.00p 1000
24/12/2019 145.00p 145.00p 140.20p 145.00p 817
23/12/2019 145.00p 145.00p 140.00p 145.00p 778
20/12/2019 145.00p 148.83p 136.50p 145.00p 5750
19/12/2019 145.00p 145.00p 140.20p 145.00p 2635
18/12/2019 150.00p 150.00p 132.50p 145.00p 16573
17/12/2019 150.00p 150.00p 133.00p 150.00p 8000
16/12/2019 150.00p 150.00p 140.00p 150.00p 2033
13/12/2019 150.00p 150.00p 140.00p 150.00p 3350
12/12/2019 152.50p 152.50p 140.00p 150.00p 5408

*Close Price adjusted for both dividends and splits