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
16/05/2018 575.00p 618.90p 538.00p 540.00p 68039
15/05/2018 535.00p 542.00p 520.00p 535.00p 10133
14/05/2018 525.00p 549.00p 523.50p 535.00p 27803
11/05/2018 510.00p 550.00p 510.00p 525.00p 40018
10/05/2018 515.00p 530.00p 492.00p 510.00p 8877
09/05/2018 515.00p 530.00p 500.00p 515.00p 9520
08/05/2018 505.00p 534.50p 505.00p 515.00p 22283
04/05/2018 505.00p 510.00p 491.00p 500.00p 9368
03/05/2018 520.00p 528.00p 480.00p 505.00p 21548
02/05/2018 535.00p 550.00p 511.00p 520.00p 14788
01/05/2018 525.00p 560.00p 521.25p 535.00p 38241
30/04/2018 500.00p 546.00p 492.50p 525.00p 39224
27/04/2018 500.00p 505.00p 482.50p 500.00p 7231
26/04/2018 490.00p 525.00p 482.50p 500.00p 21689
25/04/2018 490.00p 490.00p 481.00p 490.00p 7360
24/04/2018 525.00p 525.00p 480.00p 490.00p 20186
23/04/2018 460.00p 524.00p 460.00p 515.00p 73860
20/04/2018 455.00p 500.00p 441.10p 460.00p 34318
19/04/2018 437.50p 455.00p 435.00p 455.00p 14914
18/04/2018 490.00p 491.99p 416.00p 437.50p 41831
17/04/2018 440.00p 480.00p 432.00p 470.00p 40698
16/04/2018 435.00p 440.00p 425.00p 440.00p 13377
13/04/2018 420.00p 435.00p 420.00p 435.00p 9988
12/04/2018 440.00p 440.00p 411.51p 420.00p 7701
11/04/2018 422.50p 460.00p 419.74p 440.00p 17283
10/04/2018 422.50p 423.15p 420.05p 422.50p 2464
09/04/2018 447.50p 447.50p 415.00p 422.50p 9022
06/04/2018 452.50p 452.50p 420.01p 447.50p 13248
05/04/2018 435.00p 445.00p 422.25p 442.50p 10666
04/04/2018 412.50p 435.00p 412.00p 435.00p 6075
03/04/2018 415.00p 430.00p 411.50p 412.50p 13510
29/03/2018 420.00p 420.00p 399.50p 415.00p 57663
28/03/2018 420.00p 420.00p 416.25p 420.00p 9990
27/03/2018 425.00p 425.00p 410.25p 420.00p 15468
26/03/2018 445.00p 445.00p 408.00p 425.00p 8287
23/03/2018 450.00p 450.00p 435.00p 445.00p 13429
22/03/2018 435.00p 455.00p 435.00p 450.00p 11055
21/03/2018 422.50p 439.75p 420.00p 435.00p 10369
20/03/2018 422.50p 425.00p 420.00p 422.50p 1781
19/03/2018 440.00p 440.00p 414.00p 422.50p 16217
16/03/2018 450.00p 450.00p 430.00p 440.00p 8994
15/03/2018 455.00p 456.50p 430.00p 450.00p 8159
14/03/2018 452.50p 455.00p 435.00p 455.00p 22913
13/03/2018 455.00p 460.00p 449.40p 460.00p 3813
12/03/2018 455.00p 455.99p 450.00p 455.00p 2790
09/03/2018 455.00p 458.90p 450.01p 455.00p 19378
08/03/2018 475.00p 475.00p 450.00p 455.00p 13673
07/03/2018 460.00p 470.00p 450.00p 470.00p 9124
06/03/2018 475.00p 487.00p 440.00p 460.00p 53631
05/03/2018 530.00p 531.20p 510.00p 520.00p 6742
02/03/2018 555.00p 563.75p 520.00p 530.00p 3575
01/03/2018 555.00p 567.00p 546.30p 555.00p 604
28/02/2018 525.00p 567.50p 515.00p 555.00p 3846
27/02/2018 545.00p 545.00p 514.00p 525.00p 9719
26/02/2018 550.00p 550.00p 520.00p 545.00p 3033
23/02/2018 550.00p 556.00p 540.00p 550.00p 4345
22/02/2018 550.00p 556.60p 550.00p 550.00p 219
21/02/2018 560.00p 565.00p 535.10p 550.00p 5042
20/02/2018 585.00p 585.00p 550.00p 560.00p 4320
19/02/2018 585.00p 590.00p 571.50p 585.00p 3282
16/02/2018 585.00p 594.00p 570.00p 585.00p 4646
15/02/2018 585.00p 585.00p 560.00p 585.00p 1882
14/02/2018 595.00p 610.00p 569.49p 585.00p 5804
13/02/2018 610.00p 615.00p 565.00p 595.00p 9613
12/02/2018 610.00p 620.00p 585.00p 610.00p 21501
09/02/2018 560.00p 615.00p 503.00p 610.00p 35332
08/02/2018 475.00p 570.00p 475.00p 565.00p 39761
07/02/2018 445.00p 494.00p 422.00p 475.00p 45345
06/02/2018 400.00p 407.50p 380.00p 407.50p 11929
05/02/2018 450.00p 450.00p 400.00p 431.00p 7786
02/02/2018 450.00p 470.00p 430.00p 450.00p 6223
01/02/2018 470.00p 470.00p 420.00p 440.00p 12368
31/01/2018 470.00p 480.00p 460.00p 470.00p 4972
30/01/2018 480.00p 480.00p 461.00p 470.00p 1496
29/01/2018 480.00p 480.00p 460.00p 480.00p 3765
26/01/2018 500.00p 500.00p 460.00p 480.00p 5142
25/01/2018 500.00p 501.99p 479.98p 500.00p 8441
24/01/2018 500.00p 508.99p 489.00p 500.00p 3586
23/01/2018 490.00p 509.00p 488.00p 500.00p 6383
22/01/2018 500.00p 500.00p 476.00p 490.00p 2620
19/01/2018 500.00p 520.00p 465.00p 500.00p 6002
18/01/2018 487.50p 490.00p 467.00p 487.50p 4345
17/01/2018 487.50p 487.50p 460.00p 487.50p 3053
16/01/2018 487.50p 487.50p 477.00p 487.50p 1268
15/01/2018 462.50p 520.00p 462.50p 487.50p 14631
12/01/2018 475.00p 475.00p 455.50p 470.00p 8339
11/01/2018 475.00p 475.00p 451.00p 475.00p 4137
10/01/2018 487.50p 488.74p 461.00p 475.00p 5362
09/01/2018 515.00p 518.00p 477.50p 487.50p 11704
08/01/2018 530.00p 530.00p 490.00p 515.00p 12604
05/01/2018 535.00p 546.99p 520.00p 530.00p 4319
04/01/2018 525.00p 546.99p 517.00p 535.00p 9846
03/01/2018 560.00p 560.00p 520.01p 525.00p 3843
02/01/2018 565.00p 595.00p 515.01p 560.00p 21761
29/12/2017 500.00p 575.00p 500.00p 550.00p 14081
28/12/2017 500.00p 517.50p 480.00p 500.00p 6102
27/12/2017 500.00p 525.00p 485.00p 500.00p 10904
22/12/2017 500.00p 524.00p 481.10p 500.00p 14467
21/12/2017 475.00p 510.00p 455.01p 500.00p 23063
20/12/2017 450.00p 518.00p 450.00p 475.00p 40611
19/12/2017 425.00p 425.00p 357.60p 387.50p 13581
18/12/2017 412.50p 425.00p 396.99p 425.00p 4818
15/12/2017 412.50p 417.49p 400.10p 412.50p 3790
14/12/2017 412.50p 429.00p 400.00p 412.50p 3605
13/12/2017 425.00p 425.00p 400.00p 412.50p 3121
12/12/2017 412.50p 429.00p 400.00p 425.00p 1696
11/12/2017 437.50p 437.50p 400.00p 412.50p 2499
08/12/2017 437.50p 437.50p 410.00p 437.50p 3300
07/12/2017 437.50p 437.50p 425.00p 437.50p 2986
06/12/2017 462.50p 462.50p 400.00p 437.50p 10692
05/12/2017 450.00p 463.75p 445.00p 460.00p 5415
04/12/2017 412.50p 475.00p 412.50p 450.00p 21037
01/12/2017 387.50p 417.50p 387.50p 412.50p 4634
30/11/2017 462.50p 462.50p 387.50p 387.50p 6221
29/11/2017 437.50p 468.00p 425.00p 462.50p 8617
28/11/2017 387.50p 445.00p 375.50p 437.50p 19017
27/11/2017 437.50p 437.50p 362.50p 387.50p 41151
24/11/2017 437.50p 440.00p 425.00p 437.50p 4126
23/11/2017 437.50p 440.00p 425.00p 437.50p 6982
22/11/2017 437.50p 449.75p 399.75p 437.50p 22670
21/11/2017 512.50p 512.50p 427.50p 437.50p 33612
20/11/2017 537.50p 560.00p 5.30p 512.50p 11177
17/11/2017 550.00p 575.00p 527.50p 537.50p 27701
16/11/2017 550.00p 559.99p 465.00p 537.50p 80535
15/11/2017 762.50p 762.50p 549.00p 550.00p 261428
14/11/2017 775.00p 775.00p 712.00p 712.50p 27581
13/11/2017 762.50p 810.00p 751.00p 775.00p 21664
10/11/2017 725.00p 795.00p 717.50p 762.50p 7723
09/11/2017 712.50p 747.50p 712.50p 725.00p 7277
08/11/2017 737.50p 745.00p 685.00p 712.50p 12623
07/11/2017 750.00p 750.00p 733.10p 737.50p 1981
06/11/2017 737.50p 775.00p 730.00p 750.00p 9188
03/11/2017 737.50p 738.00p 720.00p 737.50p 5523
02/11/2017 737.50p 742.50p 725.50p 737.50p 3833
01/11/2017 762.50p 762.50p 725.00p 737.50p 10110
31/10/2017 750.00p 770.00p 750.00p 762.50p 8848
30/10/2017 687.50p 795.00p 687.50p 737.50p 23682
27/10/2017 700.00p 700.00p 675.50p 687.50p 6573
26/10/2017 725.00p 725.00p 675.00p 700.00p 9038
25/10/2017 725.00p 727.00p 700.00p 725.00p 2873
24/10/2017 750.00p 750.00p 700.00p 700.00p 1843
23/10/2017 750.00p 775.00p 725.00p 750.00p 3647
20/10/2017 737.50p 760.00p 712.50p 750.00p 6164
19/10/2017 737.50p 745.00p 725.00p 737.50p 3699
18/10/2017 725.00p 747.50p 725.00p 737.50p 7712
17/10/2017 712.50p 735.00p 712.00p 725.00p 3324
16/10/2017 762.50p 762.50p 680.00p 712.50p 7181
13/10/2017 762.50p 762.50p 762.50p 762.50p 2859
12/10/2017 775.00p 775.00p 762.50p 762.50p 7264
11/10/2017 762.50p 775.00p 737.50p 775.00p 10975
10/10/2017 762.50p 787.50p 762.50p 762.50p 8866
09/10/2017 825.00p 825.00p 762.50p 762.50p 27965
06/10/2017 825.00p 837.50p 825.00p 825.00p 13234
05/10/2017 850.00p 850.00p 825.00p 825.00p 16779
04/10/2017 812.50p 850.00p 812.50p 850.00p 8314
03/10/2017 850.00p 850.00p 812.50p 812.50p 24570
02/10/2017 812.50p 850.00p 812.50p 850.00p 6000
29/09/2017 750.00p 775.00p 737.50p 775.00p 30181
28/09/2017 750.00p 750.00p 737.50p 750.00p 5621
27/09/2017 750.00p 750.00p 750.00p 750.00p 3736
26/09/2017 750.00p 750.00p 750.00p 750.00p 3984
25/09/2017 750.00p 750.00p 750.00p 750.00p 2186
22/09/2017 737.50p 762.50p 725.00p 750.00p 22880
21/09/2017 725.00p 737.50p 712.50p 737.50p 4024
20/09/2017 737.50p 737.50p 725.00p 725.00p 5903
19/09/2017 762.50p 762.50p 737.50p 737.50p 9336
18/09/2017 775.00p 775.00p 737.50p 762.50p 10597
15/09/2017 737.50p 750.00p 737.50p 737.50p 16142
14/09/2017 725.00p 762.50p 725.00p 737.50p 19103
13/09/2017 775.00p 775.00p 725.00p 725.00p 15622
12/09/2017 737.50p 737.50p 725.00p 725.00p 3863
11/09/2017 700.00p 737.50p 687.50p 737.50p 14839
08/09/2017 712.50p 712.50p 687.50p 687.50p 4983
07/09/2017 712.50p 712.50p 700.00p 712.50p 7022
06/09/2017 712.50p 725.00p 712.50p 712.50p 19956
05/09/2017 687.50p 737.50p 625.00p 712.50p 68091
04/09/2017 612.50p 625.00p 612.50p 625.00p 2703
01/09/2017 587.50p 612.50p 587.50p 612.50p 10673
31/08/2017 600.00p 600.00p 587.50p 587.50p 2419
30/08/2017 600.00p 600.00p 600.00p 600.00p 4174
29/08/2017 612.50p 612.50p 562.50p 600.00p 9740
25/08/2017 612.50p 612.50p 612.50p 612.50p 1601
24/08/2017 600.00p 637.50p 600.00p 612.50p 7136
23/08/2017 612.50p 612.50p 587.50p 600.00p 8012
22/08/2017 637.50p 637.50p 587.50p 612.50p 14076
21/08/2017 600.00p 637.50p 562.50p 637.50p 28842
18/08/2017 537.50p 562.50p 512.50p 562.50p 10305
17/08/2017 537.50p 537.50p 537.50p 537.50p 6022
16/08/2017 562.50p 562.50p 537.50p 537.50p 14263
15/08/2017 575.00p 575.00p 562.50p 562.50p 8535
14/08/2017 575.00p 575.00p 575.00p 575.00p 601
11/08/2017 600.00p 600.00p 562.50p 575.00p 3385
10/08/2017 600.00p 600.00p 587.50p 600.00p 9581
09/08/2017 587.50p 600.00p 587.50p 600.00p 20235
08/08/2017 637.50p 637.50p 587.50p 587.50p 7742
07/08/2017 637.50p 637.50p 637.50p 637.50p 5570
04/08/2017 600.00p 637.50p 600.00p 637.50p 6243
03/08/2017 575.00p 612.50p 575.00p 600.00p 11337
02/08/2017 550.00p 575.00p 537.50p 575.00p 24032
01/08/2017 612.50p 612.50p 562.50p 562.50p 9008

*Close Price adjusted for both dividends and splits