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
27/02/2019 240.00p 240.00p 225.00p 237.50p 1481
26/02/2019 240.00p 240.00p 217.75p 240.00p 22555
25/02/2019 240.00p 241.00p 230.20p 240.00p 1854
22/02/2019 245.00p 245.00p 231.00p 240.00p 2199
21/02/2019 250.00p 250.00p 235.00p 245.00p 6135
20/02/2019 255.00p 255.00p 235.10p 250.00p 2324
19/02/2019 245.00p 255.00p 240.10p 255.00p 7313
18/02/2019 237.50p 250.00p 226.00p 245.00p 21969
15/02/2019 257.50p 257.50p 225.50p 235.00p 34718
14/02/2019 275.00p 275.00p 251.00p 257.50p 19416
13/02/2019 275.00p 275.00p 262.00p 275.00p 2641
12/02/2019 270.00p 275.00p 260.00p 275.00p 7049
11/02/2019 287.50p 287.50p 265.00p 270.00p 1484
08/02/2019 287.50p 287.50p 270.00p 287.50p 1272
07/02/2019 287.50p 287.50p 272.00p 287.50p 1260
06/02/2019 287.50p 287.50p 272.00p 287.50p 3568
05/02/2019 287.50p 290.00p 285.00p 287.50p 760
04/02/2019 280.00p 295.00p 265.55p 287.50p 14224
01/02/2019 310.00p 310.00p 260.00p 280.00p 10751
31/01/2019 315.00p 318.00p 300.00p 310.00p 1392
30/01/2019 300.00p 335.00p 289.00p 315.00p 9477
29/01/2019 287.50p 300.00p 277.50p 300.00p 1514
28/01/2019 287.50p 290.00p 275.00p 287.50p 10947
25/01/2019 275.00p 288.00p 265.00p 287.50p 10476
24/01/2019 275.00p 275.00p 270.00p 275.00p 1997
23/01/2019 275.00p 275.00p 265.00p 275.00p 4526
22/01/2019 275.00p 277.00p 270.00p 275.00p 10687
21/01/2019 275.00p 275.00p 270.00p 275.00p 2890
18/01/2019 277.50p 277.50p 271.00p 275.00p 1766
17/01/2019 277.50p 280.00p 275.50p 277.50p 1964
16/01/2019 277.50p 277.50p 275.00p 277.50p 1809
15/01/2019 295.00p 295.00p 265.00p 277.50p 14238
14/01/2019 295.00p 295.00p 290.00p 295.00p 1209
11/01/2019 295.00p 295.00p 290.00p 295.00p 393
10/01/2019 295.00p 295.00p 278.00p 295.00p 2308
09/01/2019 295.00p 295.00p 282.00p 295.00p 2976
08/01/2019 295.00p 298.00p 290.00p 295.00p 6984
07/01/2019 290.00p 299.90p 285.00p 295.00p 9168
04/01/2019 295.00p 299.00p 275.00p 290.00p 7976
03/01/2019 310.00p 310.00p 290.00p 295.00p 535
02/01/2019 310.00p 310.00p 290.00p 310.00p 514
31/12/2018 310.00p 310.00p 300.00p 310.00p 2763
28/12/2018 310.00p 312.00p 300.00p 310.00p 4381
27/12/2018 310.00p 310.00p 290.00p 310.00p 2628
24/12/2018 310.00p 337.50p 302.75p 310.00p 192
21/12/2018 295.00p 314.00p 295.00p 310.00p 4907
20/12/2018 295.00p 295.00p 280.00p 295.00p 9908
19/12/2018 305.00p 305.00p 281.00p 295.00p 8066
18/12/2018 310.00p 310.00p 290.00p 305.00p 1800
17/12/2018 310.00p 310.00p 299.00p 310.00p 768
14/12/2018 310.00p 310.00p 310.00p 310.00p 0
13/12/2018 315.00p 315.00p 310.00p 310.00p 849
12/12/2018 305.00p 317.70p 301.25p 315.00p 3713
11/12/2018 305.00p 305.00p 301.25p 305.00p 122
10/12/2018 302.50p 308.90p 300.50p 305.00p 1866
07/12/2018 302.50p 307.00p 297.00p 302.50p 331
06/12/2018 315.00p 315.00p 292.75p 302.50p 12252
05/12/2018 315.00p 317.00p 310.00p 315.00p 1006
04/12/2018 315.00p 315.00p 312.50p 315.00p 1100
03/12/2018 335.00p 335.00p 305.75p 315.00p 7317
30/11/2018 360.00p 361.75p 324.00p 335.00p 3100
29/11/2018 360.00p 360.00p 360.00p 360.00p 0
28/11/2018 360.00p 370.00p 342.00p 360.00p 13800
27/11/2018 360.00p 365.00p 350.01p 360.00p 3893
26/11/2018 365.00p 368.00p 350.20p 360.00p 5871
23/11/2018 370.00p 399.09p 365.00p 365.00p 13481
22/11/2018 385.00p 395.00p 370.00p 370.00p 5330
21/11/2018 400.00p 400.00p 376.00p 385.00p 6886
20/11/2018 325.00p 425.00p 325.00p 400.00p 60422
19/11/2018 350.00p 350.00p 312.00p 325.00p 4086
16/11/2018 285.00p 369.80p 285.00p 355.00p 31682
15/11/2018 320.00p 320.00p 285.00p 285.00p 13928
14/11/2018 310.00p 330.00p 281.00p 320.00p 30004
13/11/2018 305.00p 310.00p 291.50p 305.00p 2647
12/11/2018 305.00p 305.00p 305.00p 305.00p 0
09/11/2018 305.00p 310.99p 290.00p 305.00p 2341
08/11/2018 305.00p 315.00p 305.00p 305.00p 1552
07/11/2018 295.00p 305.00p 285.55p 305.00p 2878
06/11/2018 290.00p 299.80p 290.00p 295.00p 1966
05/11/2018 300.00p 300.00p 272.00p 290.00p 3783
02/11/2018 300.00p 300.00p 300.00p 300.00p 0
01/11/2018 312.50p 312.50p 287.50p 300.00p 2880
31/10/2018 312.50p 314.00p 300.25p 312.50p 72
30/10/2018 325.00p 325.00p 296.27p 312.50p 3151
29/10/2018 325.00p 325.00p 310.00p 325.00p 1938
26/10/2018 340.00p 340.00p 312.50p 325.00p 3816
25/10/2018 340.00p 347.50p 326.00p 340.00p 2943
24/10/2018 355.00p 355.00p 330.30p 340.00p 5534
23/10/2018 340.00p 360.00p 326.25p 355.00p 4156
22/10/2018 340.00p 387.99p 340.00p 340.00p 21795
19/10/2018 310.00p 349.00p 306.20p 340.00p 9084
18/10/2018 302.50p 315.00p 296.01p 310.00p 5817
17/10/2018 287.50p 308.00p 286.51p 302.50p 23153
16/10/2018 315.00p 315.00p 280.00p 287.50p 19198
15/10/2018 310.00p 310.00p 282.50p 295.00p 7515
12/10/2018 287.50p 310.00p 275.25p 310.00p 6863
11/10/2018 282.50p 290.00p 255.00p 287.50p 16713
10/10/2018 295.00p 299.50p 285.15p 290.00p 7776
09/10/2018 317.50p 317.50p 282.00p 295.00p 11989
08/10/2018 305.00p 324.50p 300.00p 317.50p 12442
05/10/2018 332.50p 332.50p 302.00p 305.00p 9119
04/10/2018 322.50p 332.50p 310.00p 332.50p 6646
03/10/2018 325.00p 330.00p 320.00p 322.50p 6234
02/10/2018 342.50p 342.50p 310.00p 325.00p 9227
01/10/2018 352.50p 352.50p 332.00p 342.50p 4902
28/09/2018 355.00p 355.00p 350.00p 352.50p 230
27/09/2018 355.00p 358.90p 340.00p 355.00p 8171
26/09/2018 355.00p 356.90p 345.00p 355.00p 2758
25/09/2018 367.50p 367.50p 345.00p 355.00p 4917
24/09/2018 385.00p 385.00p 342.50p 367.50p 15080
21/09/2018 385.00p 385.00p 375.00p 385.00p 4034
20/09/2018 405.00p 405.00p 375.00p 385.00p 16903
19/09/2018 397.50p 410.00p 391.00p 405.00p 10237
18/09/2018 390.00p 390.00p 385.42p 387.50p 2173
17/09/2018 387.50p 410.00p 385.00p 390.00p 10833
14/09/2018 377.50p 389.00p 376.50p 387.50p 7589
13/09/2018 377.50p 380.00p 375.50p 377.50p 3239
12/09/2018 392.50p 392.50p 375.00p 377.50p 5934
11/09/2018 395.00p 410.00p 379.50p 392.50p 18488
10/09/2018 380.00p 400.00p 377.00p 395.00p 4401
07/09/2018 370.00p 394.50p 366.25p 380.00p 6772
06/09/2018 342.50p 380.00p 340.00p 370.00p 16887
05/09/2018 362.50p 365.50p 337.06p 342.50p 8345
04/09/2018 365.00p 365.50p 352.00p 362.50p 4473
03/09/2018 362.50p 368.90p 359.70p 365.00p 6688
31/08/2018 362.50p 365.00p 360.00p 362.50p 4939
30/08/2018 362.50p 364.95p 360.00p 362.50p 3230
29/08/2018 342.50p 370.00p 338.15p 362.50p 25992
28/08/2018 357.50p 368.90p 330.00p 342.50p 25739
24/08/2018 370.00p 370.00p 350.00p 357.50p 20257
23/08/2018 377.50p 380.00p 355.00p 370.00p 8515
22/08/2018 385.00p 385.00p 362.00p 377.50p 16152
21/08/2018 392.50p 395.50p 380.00p 385.00p 5462
20/08/2018 392.50p 398.00p 385.00p 392.50p 17378
17/08/2018 390.00p 394.75p 382.00p 392.50p 5326
16/08/2018 392.50p 408.50p 380.00p 390.00p 27457
15/08/2018 432.50p 432.50p 385.15p 392.50p 56699
14/08/2018 457.50p 500.00p 395.00p 425.00p 126761
13/08/2018 510.00p 529.00p 490.00p 500.00p 13870
10/08/2018 475.00p 531.60p 468.10p 510.00p 15318
09/08/2018 480.00p 486.70p 453.05p 475.00p 21428
08/08/2018 525.00p 525.00p 462.50p 485.00p 12335
07/08/2018 515.00p 565.00p 515.00p 525.00p 20398
06/08/2018 445.00p 525.00p 442.00p 510.00p 30547
03/08/2018 445.00p 460.00p 439.30p 445.00p 13757
02/08/2018 457.50p 457.50p 430.00p 445.00p 14768
01/08/2018 437.50p 468.00p 436.00p 457.50p 15812
31/07/2018 450.00p 450.00p 425.00p 437.50p 14226
30/07/2018 427.50p 440.00p 415.00p 427.50p 8247
27/07/2018 427.50p 445.00p 425.00p 427.50p 6375
26/07/2018 390.00p 434.75p 386.38p 427.50p 15384
25/07/2018 410.00p 410.00p 380.00p 390.00p 22626
24/07/2018 410.00p 410.00p 395.00p 410.00p 6665
23/07/2018 407.50p 419.00p 383.50p 410.00p 8341
20/07/2018 412.50p 412.50p 390.00p 407.50p 4869
19/07/2018 412.50p 412.50p 400.00p 412.50p 5381
18/07/2018 415.00p 415.00p 391.00p 412.50p 19326
17/07/2018 412.50p 428.75p 405.00p 415.00p 18332
16/07/2018 430.00p 434.00p 412.00p 412.50p 7306
13/07/2018 452.50p 452.50p 421.00p 430.00p 8576
12/07/2018 442.50p 452.50p 440.00p 452.50p 10354
11/07/2018 412.50p 447.50p 412.50p 442.50p 55555
10/07/2018 420.00p 420.00p 410.00p 412.50p 21382
09/07/2018 437.50p 437.50p 401.10p 420.00p 21456
06/07/2018 445.00p 448.25p 422.00p 437.50p 6048
05/07/2018 445.00p 445.00p 425.00p 445.00p 3260
04/07/2018 442.50p 450.00p 422.50p 445.00p 7810
03/07/2018 460.00p 460.00p 432.00p 442.50p 11652
02/07/2018 462.50p 464.03p 450.00p 460.00p 13349
29/06/2018 455.00p 464.75p 450.00p 462.50p 5453
28/06/2018 455.00p 458.00p 450.00p 455.00p 8480
27/06/2018 455.00p 459.30p 450.00p 455.00p 2506
26/06/2018 455.00p 460.45p 450.70p 455.00p 9340
25/06/2018 455.00p 455.00p 450.00p 455.00p 4860
22/06/2018 455.00p 457.25p 450.00p 455.00p 10787
21/06/2018 455.00p 460.00p 450.00p 455.00p 7655
20/06/2018 455.00p 457.25p 451.00p 455.00p 2440
19/06/2018 465.00p 465.00p 450.32p 455.00p 8084
18/06/2018 482.50p 482.50p 455.00p 465.00p 20885
15/06/2018 495.00p 500.00p 475.00p 482.50p 3115
14/06/2018 500.00p 510.00p 480.00p 495.00p 10151
13/06/2018 480.00p 518.00p 461.50p 500.00p 17719
12/06/2018 475.00p 480.00p 450.00p 480.00p 24669
11/06/2018 475.00p 480.00p 462.00p 475.00p 4163
08/06/2018 485.00p 495.00p 470.00p 475.00p 2429
07/06/2018 475.00p 505.00p 471.00p 485.00p 7722
06/06/2018 477.50p 485.00p 471.00p 475.00p 11355
05/06/2018 485.00p 490.00p 470.01p 477.50p 7381
04/06/2018 480.00p 515.00p 472.50p 485.00p 13051
01/06/2018 470.00p 488.00p 450.00p 480.00p 18597
31/05/2018 475.00p 477.50p 450.00p 470.00p 21676
30/05/2018 470.00p 484.00p 452.00p 475.00p 24792
29/05/2018 497.50p 497.50p 462.20p 470.00p 18519
25/05/2018 505.00p 505.00p 482.50p 497.50p 9510
24/05/2018 510.00p 510.00p 490.00p 505.00p 23098
23/05/2018 535.00p 546.95p 496.25p 510.00p 17451
22/05/2018 525.00p 539.60p 502.50p 535.00p 24211
21/05/2018 530.00p 556.50p 522.00p 525.00p 20927
18/05/2018 550.00p 550.00p 522.50p 530.00p 20299
17/05/2018 540.00p 552.00p 520.00p 550.00p 27455

*Close Price adjusted for both dividends and splits