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 |
|---|---|---|---|---|---|
| 11/12/2019 | 152.50p | 154.00p | 145.00p | 152.50p | 4756 |
| 10/12/2019 | 152.50p | 152.50p | 145.00p | 152.50p | 362 |
| 09/12/2019 | 152.50p | 152.50p | 145.00p | 152.50p | 138 |
| 06/12/2019 | 152.50p | 152.50p | 145.00p | 152.50p | 1472 |
| 05/12/2019 | 152.50p | 152.50p | 145.00p | 152.50p | 6537 |
| 04/12/2019 | 152.50p | 152.50p | 151.00p | 152.50p | 1319 |
| 03/12/2019 | 155.00p | 155.00p | 136.00p | 152.50p | 7184 |
| 02/12/2019 | 155.00p | 160.00p | 151.25p | 160.00p | 4238 |
| 29/11/2019 | 155.00p | 160.00p | 155.00p | 155.00p | 5642 |
| 28/11/2019 | 155.00p | 157.00p | 151.25p | 155.00p | 2653 |
| 27/11/2019 | 155.00p | 155.00p | 150.00p | 155.00p | 959 |
| 26/11/2019 | 155.00p | 155.00p | 150.00p | 155.00p | 3353 |
| 25/11/2019 | 155.00p | 155.00p | 150.00p | 155.00p | 541 |
| 22/11/2019 | 155.00p | 155.00p | 150.00p | 155.00p | 2509 |
| 21/11/2019 | 155.00p | 155.00p | 150.00p | 150.00p | 4814 |
| 20/11/2019 | 155.00p | 155.00p | 150.00p | 155.00p | 1838 |
| 19/11/2019 | 155.00p | 160.00p | 150.00p | 155.00p | 540 |
| 18/11/2019 | 155.00p | 160.00p | 150.10p | 155.00p | 361 |
| 15/11/2019 | 155.00p | 155.00p | 153.63p | 155.00p | 25 |
| 14/11/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/11/2019 | 155.00p | 155.00p | 153.00p | 155.00p | 3614 |
| 12/11/2019 | 152.50p | 155.00p | 145.10p | 155.00p | 5588 |
| 11/11/2019 | 165.00p | 166.00p | 140.00p | 152.50p | 14500 |
| 08/11/2019 | 155.00p | 155.00p | 150.10p | 155.00p | 10 |
| 07/11/2019 | 155.00p | 155.00p | 150.60p | 155.00p | 4806 |
| 06/11/2019 | 155.00p | 156.00p | 151.00p | 155.00p | 6003 |
| 05/11/2019 | 170.00p | 170.00p | 150.20p | 155.00p | 17990 |
| 04/11/2019 | 170.00p | 170.00p | 160.20p | 170.00p | 1253 |
| 01/11/2019 | 170.00p | 170.00p | 163.00p | 170.00p | 3000 |
| 31/10/2019 | 170.00p | 170.00p | 166.65p | 170.00p | 250 |
| 30/10/2019 | 170.00p | 170.00p | 165.50p | 170.00p | 1408 |
| 29/10/2019 | 170.00p | 170.00p | 165.50p | 170.00p | 454 |
| 28/10/2019 | 170.00p | 175.80p | 165.00p | 170.00p | 1543 |
| 25/10/2019 | 170.00p | 177.00p | 164.00p | 170.00p | 1075 |
| 24/10/2019 | 170.00p | 178.00p | 165.00p | 170.00p | 819 |
| 23/10/2019 | 170.00p | 179.00p | 170.00p | 170.00p | 500 |
| 22/10/2019 | 170.00p | 170.00p | 165.00p | 170.00p | 1451 |
| 21/10/2019 | 170.00p | 174.00p | 170.00p | 170.00p | 216 |
| 18/10/2019 | 170.00p | 174.10p | 170.00p | 170.00p | 600 |
| 17/10/2019 | 170.00p | 179.80p | 170.00p | 170.00p | 359 |
| 16/10/2019 | 170.00p | 179.80p | 170.00p | 170.00p | 411 |
| 15/10/2019 | 172.50p | 173.10p | 170.00p | 170.00p | 1100 |
| 14/10/2019 | 172.50p | 182.00p | 172.50p | 172.50p | 213 |
| 11/10/2019 | 170.00p | 189.80p | 170.00p | 172.50p | 9038 |
| 10/10/2019 | 185.00p | 185.00p | 163.00p | 170.00p | 8358 |
| 09/10/2019 | 185.00p | 185.00p | 170.30p | 185.00p | 988 |
| 08/10/2019 | 190.00p | 190.00p | 172.00p | 185.00p | 1743 |
| 07/10/2019 | 185.00p | 190.00p | 180.00p | 190.00p | 1884 |
| 04/10/2019 | 190.00p | 190.00p | 180.10p | 185.00p | 4570 |
| 03/10/2019 | 195.00p | 204.40p | 190.00p | 190.00p | 2976 |
| 02/10/2019 | 217.50p | 217.50p | 190.00p | 200.00p | 11762 |
| 01/10/2019 | 217.50p | 220.00p | 215.00p | 217.50p | 6907 |
| 30/09/2019 | 217.50p | 225.00p | 217.50p | 217.50p | 2925 |
| 27/09/2019 | 192.50p | 235.00p | 192.50p | 217.50p | 38384 |
| 26/09/2019 | 187.50p | 195.50p | 180.00p | 192.50p | 5750 |
| 25/09/2019 | 202.50p | 208.00p | 176.00p | 187.50p | 24660 |
| 24/09/2019 | 175.00p | 197.50p | 175.00p | 192.50p | 44611 |
| 23/09/2019 | 140.00p | 180.00p | 140.00p | 175.00p | 38877 |
| 20/09/2019 | 140.00p | 164.00p | 140.00p | 140.00p | 13496 |
| 19/09/2019 | 147.50p | 155.00p | 125.50p | 140.00p | 37939 |
| 18/09/2019 | 145.00p | 145.00p | 127.00p | 132.50p | 13800 |
| 17/09/2019 | 145.00p | 145.00p | 135.20p | 145.00p | 612 |
| 16/09/2019 | 145.00p | 145.00p | 135.00p | 145.00p | 1125 |
| 13/09/2019 | 145.00p | 149.00p | 126.00p | 145.00p | 6474 |
| 12/09/2019 | 127.50p | 150.00p | 127.50p | 145.00p | 9269 |
| 11/09/2019 | 132.50p | 132.50p | 126.00p | 127.50p | 2012 |
| 10/09/2019 | 147.50p | 147.50p | 128.00p | 132.50p | 2979 |
| 09/09/2019 | 147.50p | 148.00p | 140.00p | 147.50p | 6035 |
| 06/09/2019 | 142.50p | 147.50p | 139.00p | 147.50p | 2776 |
| 05/09/2019 | 147.50p | 147.50p | 140.15p | 142.50p | 4349 |
| 04/09/2019 | 130.00p | 147.50p | 130.00p | 147.50p | 20098 |
| 03/09/2019 | 137.50p | 137.50p | 127.00p | 130.00p | 11659 |
| 02/09/2019 | 137.50p | 137.50p | 125.25p | 137.50p | 935 |
| 30/08/2019 | 137.50p | 137.50p | 125.00p | 132.50p | 12363 |
| 29/08/2019 | 155.00p | 155.00p | 127.50p | 137.50p | 17481 |
| 28/08/2019 | 160.00p | 160.00p | 150.00p | 155.00p | 2335 |
| 27/08/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 23/08/2019 | 170.00p | 170.00p | 153.10p | 160.00p | 2754 |
| 22/08/2019 | 170.00p | 170.00p | 162.00p | 170.00p | 120 |
| 21/08/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/08/2019 | 170.00p | 179.80p | 160.20p | 170.00p | 7851 |
| 19/08/2019 | 170.00p | 172.00p | 163.00p | 170.00p | 573 |
| 16/08/2019 | 157.50p | 180.00p | 157.50p | 170.00p | 11332 |
| 15/08/2019 | 175.00p | 175.00p | 152.00p | 157.50p | 16961 |
| 14/08/2019 | 175.00p | 175.00p | 171.10p | 175.00p | 1000 |
| 13/08/2019 | 177.50p | 178.00p | 170.00p | 175.00p | 6787 |
| 12/08/2019 | 177.50p | 189.95p | 177.50p | 177.50p | 23983 |
| 09/08/2019 | 172.50p | 184.85p | 165.00p | 177.50p | 22453 |
| 08/08/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 07/08/2019 | 172.50p | 172.50p | 160.25p | 172.50p | 1751 |
| 06/08/2019 | 182.50p | 182.50p | 155.00p | 172.50p | 18160 |
| 05/08/2019 | 182.50p | 182.50p | 178.00p | 182.50p | 1222 |
| 02/08/2019 | 177.50p | 182.50p | 177.50p | 182.50p | 3000 |
| 01/08/2019 | 177.50p | 179.00p | 175.00p | 177.50p | 1275 |
| 31/07/2019 | 190.00p | 190.00p | 170.00p | 177.50p | 9456 |
| 30/07/2019 | 190.00p | 190.00p | 185.10p | 190.00p | 5549 |
| 29/07/2019 | 190.00p | 190.00p | 185.10p | 190.00p | 582 |
| 26/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 25/07/2019 | 190.00p | 190.00p | 185.00p | 190.00p | 3760 |
| 24/07/2019 | 192.50p | 192.50p | 180.00p | 190.00p | 47002 |
| 23/07/2019 | 195.00p | 195.00p | 190.00p | 192.50p | 5127 |
| 22/07/2019 | 205.00p | 205.50p | 195.00p | 195.00p | 8390 |
| 19/07/2019 | 210.00p | 212.66p | 200.00p | 205.00p | 4103 |
| 18/07/2019 | 212.50p | 220.00p | 210.00p | 210.00p | 3160 |
| 17/07/2019 | 175.00p | 240.00p | 175.00p | 212.50p | 52719 |
| 16/07/2019 | 175.00p | 180.00p | 173.10p | 175.00p | 513 |
| 15/07/2019 | 175.00p | 179.90p | 175.00p | 175.00p | 3914 |
| 12/07/2019 | 175.00p | 175.50p | 172.75p | 175.00p | 4000 |
| 11/07/2019 | 167.50p | 177.00p | 167.50p | 175.00p | 15526 |
| 10/07/2019 | 167.50p | 168.00p | 161.70p | 167.50p | 2474 |
| 09/07/2019 | 172.50p | 172.50p | 160.00p | 167.50p | 4539 |
| 08/07/2019 | 175.00p | 175.00p | 168.00p | 172.50p | 3035 |
| 05/07/2019 | 177.50p | 177.50p | 165.00p | 175.00p | 9779 |
| 04/07/2019 | 177.50p | 177.50p | 175.05p | 177.50p | 66 |
| 03/07/2019 | 180.00p | 180.00p | 166.00p | 177.50p | 3547 |
| 02/07/2019 | 182.50p | 182.50p | 175.00p | 180.00p | 8941 |
| 01/07/2019 | 187.50p | 187.50p | 177.00p | 182.50p | 4593 |
| 28/06/2019 | 187.50p | 194.00p | 182.75p | 187.50p | 1523 |
| 27/06/2019 | 187.50p | 195.00p | 184.95p | 187.50p | 176 |
| 26/06/2019 | 187.50p | 187.50p | 184.95p | 187.50p | 1451 |
| 25/06/2019 | 185.00p | 194.00p | 182.00p | 187.50p | 1143 |
| 24/06/2019 | 185.00p | 191.00p | 175.20p | 185.00p | 4324 |
| 21/06/2019 | 185.00p | 195.00p | 177.00p | 185.00p | 8850 |
| 20/06/2019 | 187.50p | 188.63p | 180.00p | 185.00p | 2349 |
| 19/06/2019 | 182.50p | 190.00p | 172.00p | 187.50p | 28707 |
| 18/06/2019 | 205.00p | 205.00p | 170.00p | 182.50p | 15773 |
| 17/06/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 592 |
| 14/06/2019 | 210.00p | 210.00p | 200.00p | 205.00p | 1860 |
| 13/06/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1598 |
| 12/06/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/06/2019 | 210.00p | 210.00p | 200.40p | 210.00p | 62 |
| 10/06/2019 | 210.00p | 210.00p | 200.20p | 210.00p | 4008 |
| 07/06/2019 | 220.00p | 220.00p | 200.00p | 210.00p | 8351 |
| 06/06/2019 | 220.00p | 220.00p | 210.00p | 220.00p | 864 |
| 05/06/2019 | 230.00p | 237.00p | 205.00p | 220.00p | 4998 |
| 04/06/2019 | 215.00p | 238.00p | 215.00p | 230.00p | 9584 |
| 03/06/2019 | 212.50p | 219.00p | 210.10p | 215.00p | 2980 |
| 31/05/2019 | 212.50p | 218.35p | 205.75p | 212.50p | 4047 |
| 30/05/2019 | 217.50p | 217.50p | 206.50p | 212.50p | 2055 |
| 29/05/2019 | 225.00p | 225.00p | 195.00p | 215.00p | 35997 |
| 28/05/2019 | 237.50p | 237.50p | 217.00p | 225.00p | 3926 |
| 24/05/2019 | 240.00p | 240.00p | 230.00p | 237.50p | 867 |
| 23/05/2019 | 240.00p | 240.00p | 230.20p | 240.00p | 107 |
| 22/05/2019 | 240.00p | 244.00p | 230.00p | 240.00p | 3845 |
| 21/05/2019 | 255.00p | 255.00p | 230.00p | 240.00p | 1804 |
| 20/05/2019 | 255.00p | 255.00p | 241.50p | 255.00p | 500 |
| 17/05/2019 | 257.50p | 257.50p | 241.75p | 255.00p | 621 |
| 16/05/2019 | 257.50p | 257.50p | 241.75p | 257.50p | 1760 |
| 15/05/2019 | 257.50p | 257.50p | 245.00p | 257.50p | 1606 |
| 14/05/2019 | 257.50p | 261.00p | 250.00p | 257.50p | 615 |
| 13/05/2019 | 257.50p | 257.50p | 248.50p | 257.50p | 1953 |
| 10/05/2019 | 255.00p | 262.50p | 240.00p | 257.50p | 6901 |
| 09/05/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 08/05/2019 | 255.00p | 259.75p | 255.00p | 255.00p | 450 |
| 07/05/2019 | 265.00p | 265.00p | 250.00p | 255.00p | 4710 |
| 03/05/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 70 |
| 02/05/2019 | 265.00p | 267.70p | 250.00p | 265.00p | 1979 |
| 01/05/2019 | 280.00p | 280.00p | 254.27p | 265.00p | 3000 |
| 30/04/2019 | 280.00p | 284.00p | 280.00p | 280.00p | 1052 |
| 29/04/2019 | 280.00p | 298.00p | 260.00p | 280.00p | 1653 |
| 26/04/2019 | 280.00p | 280.00p | 264.40p | 280.00p | 250 |
| 25/04/2019 | 280.00p | 280.00p | 264.40p | 280.00p | 292 |
| 24/04/2019 | 280.00p | 280.00p | 270.00p | 280.00p | 24 |
| 23/04/2019 | 280.00p | 300.00p | 261.27p | 280.00p | 6257 |
| 18/04/2019 | 287.50p | 287.50p | 280.00p | 280.00p | 332 |
| 17/04/2019 | 287.50p | 300.00p | 282.00p | 287.50p | 3436 |
| 16/04/2019 | 287.50p | 287.50p | 281.00p | 287.50p | 300 |
| 15/04/2019 | 287.50p | 287.50p | 281.00p | 287.50p | 2674 |
| 12/04/2019 | 287.50p | 294.00p | 281.00p | 287.50p | 868 |
| 11/04/2019 | 287.50p | 295.00p | 281.00p | 287.50p | 1050 |
| 10/04/2019 | 287.50p | 287.50p | 282.00p | 287.50p | 2776 |
| 09/04/2019 | 287.50p | 298.00p | 281.00p | 287.50p | 3479 |
| 08/04/2019 | 272.50p | 295.00p | 269.00p | 287.50p | 3825 |
| 05/04/2019 | 272.50p | 272.50p | 265.00p | 272.50p | 1142 |
| 04/04/2019 | 260.00p | 276.00p | 260.00p | 272.50p | 4672 |
| 03/04/2019 | 250.00p | 269.00p | 240.50p | 255.00p | 5282 |
| 02/04/2019 | 262.50p | 270.00p | 250.00p | 250.00p | 2589 |
| 01/04/2019 | 260.00p | 270.00p | 245.00p | 262.50p | 10415 |
| 29/03/2019 | 260.00p | 264.00p | 246.50p | 260.00p | 4383 |
| 28/03/2019 | 260.00p | 264.00p | 243.85p | 260.00p | 2684 |
| 27/03/2019 | 260.00p | 269.00p | 241.00p | 260.00p | 3064 |
| 26/03/2019 | 260.00p | 269.00p | 260.00p | 260.00p | 5 |
| 25/03/2019 | 237.50p | 274.00p | 237.50p | 260.00p | 16030 |
| 22/03/2019 | 225.00p | 242.50p | 210.30p | 237.50p | 17401 |
| 21/03/2019 | 225.00p | 228.75p | 202.50p | 215.00p | 3313 |
| 20/03/2019 | 225.00p | 230.00p | 221.00p | 225.00p | 1572 |
| 19/03/2019 | 235.00p | 235.00p | 220.00p | 225.00p | 2165 |
| 18/03/2019 | 235.00p | 238.25p | 211.00p | 235.00p | 6699 |
| 15/03/2019 | 235.00p | 235.00p | 222.00p | 235.00p | 1000 |
| 14/03/2019 | 235.00p | 235.00p | 220.00p | 235.00p | 702 |
| 13/03/2019 | 255.00p | 255.00p | 221.00p | 235.00p | 4371 |
| 12/03/2019 | 255.00p | 255.00p | 254.50p | 255.00p | 782 |
| 11/03/2019 | 245.00p | 255.00p | 240.30p | 255.00p | 2590 |
| 08/03/2019 | 242.50p | 249.90p | 235.00p | 245.00p | 5900 |
| 07/03/2019 | 257.50p | 257.50p | 235.00p | 242.50p | 4484 |
| 06/03/2019 | 270.00p | 270.00p | 240.00p | 257.50p | 4968 |
| 05/03/2019 | 252.50p | 284.65p | 250.35p | 270.00p | 12500 |
| 04/03/2019 | 225.00p | 253.00p | 223.00p | 252.50p | 20048 |
| 01/03/2019 | 237.50p | 237.50p | 215.00p | 225.00p | 13723 |
| 28/02/2019 | 237.50p | 240.00p | 225.25p | 237.50p | 2130 |
*Close Price adjusted for both dividends and splits