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
31/07/2017 612.50p 612.50p 612.50p 612.50p 5783
28/07/2017 612.50p 612.50p 612.50p 612.50p 3068
27/07/2017 587.50p 625.00p 587.50p 612.50p 5430
26/07/2017 587.50p 587.50p 587.50p 587.50p 4202
25/07/2017 600.00p 600.00p 587.50p 587.50p 14091
24/07/2017 637.50p 637.50p 562.50p 587.50p 16196
21/07/2017 612.50p 637.50p 612.50p 637.50p 13394
20/07/2017 612.50p 625.00p 587.50p 612.50p 21322
19/07/2017 625.00p 625.00p 612.50p 612.50p 10029
18/07/2017 650.00p 650.00p 575.00p 612.50p 27198
17/07/2017 700.00p 700.00p 650.00p 650.00p 6321
14/07/2017 687.50p 700.00p 675.00p 700.00p 4673
13/07/2017 712.50p 712.50p 687.50p 687.50p 10037
12/07/2017 687.50p 750.00p 687.50p 712.50p 14105
11/07/2017 687.50p 687.50p 662.50p 687.50p 11320
10/07/2017 825.00p 825.00p 687.50p 687.50p 50346
07/07/2017 750.00p 812.50p 750.00p 775.00p 22172
06/07/2017 737.50p 762.50p 737.50p 750.00p 24954
05/07/2017 725.00p 737.50p 700.00p 737.50p 6599
04/07/2017 712.50p 712.50p 687.50p 700.00p 5178
03/07/2017 712.50p 712.50p 712.50p 712.50p 3695
30/06/2017 737.50p 737.50p 687.50p 712.50p 17254
29/06/2017 762.50p 762.50p 737.50p 737.50p 6890
28/06/2017 787.50p 800.00p 737.50p 762.50p 20923
27/06/2017 750.00p 775.00p 712.50p 775.00p 11883
26/06/2017 712.50p 787.50p 712.50p 750.00p 32428
23/06/2017 625.00p 712.50p 625.00p 712.50p 25642
22/06/2017 612.50p 662.50p 562.50p 625.00p 0
21/06/2017 662.50p 662.50p 612.50p 612.50p 0
20/06/2017 662.50p 662.50p 662.50p 662.50p 0
19/06/2017 662.50p 712.50p 662.50p 662.50p 0
16/06/2017 650.00p 669.99p 630.00p 662.50p 4655
15/06/2017 712.50p 712.50p 625.00p 650.00p 8294
14/06/2017 712.50p 738.00p 677.00p 712.50p 6357
13/06/2017 725.00p 725.00p 650.00p 710.00p 33750
12/06/2017 750.00p 750.00p 665.00p 725.00p 9635
09/06/2017 762.50p 766.25p 720.00p 737.50p 14740
08/06/2017 825.00p 825.00p 775.00p 787.50p 2350
07/06/2017 737.50p 807.00p 737.50p 800.00p 18106
06/06/2017 837.50p 837.50p 725.19p 737.50p 37867
05/06/2017 887.50p 887.50p 815.00p 837.50p 14047
02/06/2017 912.50p 916.00p 855.00p 887.50p 21311
01/06/2017 937.50p 940.00p 908.50p 912.50p 4661
31/05/2017 912.50p 945.38p 910.00p 937.50p 8036
30/05/2017 937.50p 947.50p 912.50p 912.50p 12611
26/05/2017 950.00p 960.00p 930.50p 937.50p 6228
25/05/2017 912.50p 992.50p 903.00p 950.00p 26067
24/05/2017 937.50p 945.00p 900.00p 912.50p 9916
23/05/2017 962.50p 962.50p 915.00p 937.50p 11731
22/05/2017 975.00p 1,000.00p 928.06p 962.50p 50517
19/05/2017 862.50p 965.00p 850.00p 962.50p 39844
18/05/2017 875.00p 875.00p 825.00p 862.50p 22680
17/05/2017 862.50p 875.00p 830.00p 875.00p 12970
16/05/2017 875.00p 900.00p 825.00p 862.50p 21596
15/05/2017 887.50p 962.50p 832.50p 875.00p 75190
12/05/2017 787.50p 812.50p 787.50p 812.50p 2076
11/05/2017 812.50p 821.25p 790.00p 812.50p 7439
10/05/2017 762.50p 875.00p 762.50p 812.50p 54027
09/05/2017 787.50p 787.50p 750.00p 762.50p 12459
08/05/2017 787.50p 787.50p 775.00p 787.50p 26997
05/05/2017 775.00p 787.50p 750.00p 787.50p 31360
04/05/2017 725.00p 779.00p 705.50p 775.00p 49571
03/05/2017 750.00p 750.00p 725.00p 750.00p 3583
02/05/2017 725.00p 750.00p 705.00p 750.00p 13315
28/04/2017 725.00p 730.00p 705.93p 725.00p 6039
27/04/2017 725.00p 725.00p 715.00p 725.00p 1132
26/04/2017 725.00p 725.00p 693.28p 725.00p 383
25/04/2017 725.00p 725.00p 700.00p 725.00p 436
24/04/2017 725.00p 725.00p 702.50p 725.00p 73
21/04/2017 725.00p 725.00p 700.00p 725.00p 988
20/04/2017 725.00p 735.11p 700.44p 725.00p 2760
19/04/2017 725.00p 742.50p 700.00p 725.00p 1303
18/04/2017 687.50p 800.00p 687.50p 731.00p 9025
13/04/2017 687.50p 696.95p 686.25p 687.50p 730
12/04/2017 700.00p 721.95p 677.50p 687.50p 3519
11/04/2017 725.00p 750.00p 700.00p 700.00p 850
10/04/2017 737.50p 750.00p 645.00p 725.00p 1360
07/04/2017 737.50p 774.25p 700.00p 737.50p 4377
06/04/2017 737.50p 774.25p 702.50p 737.50p 1292
05/04/2017 687.50p 737.50p 687.50p 737.50p 1703
04/04/2017 687.50p 700.00p 674.39p 687.50p 1557
03/04/2017 700.00p 719.50p 655.50p 687.50p 7363
31/03/2017 700.00p 722.00p 678.93p 700.00p 1973
30/03/2017 700.00p 720.00p 677.50p 700.00p 4334
29/03/2017 675.00p 702.24p 650.00p 700.00p 18058
28/03/2017 650.00p 697.50p 612.50p 675.00p 18013
27/03/2017 650.00p 650.00p 600.00p 625.00p 1350
24/03/2017 650.00p 658.90p 623.98p 650.00p 1059
23/03/2017 650.00p 665.00p 635.00p 650.00p 936
22/03/2017 650.00p 660.00p 628.05p 650.00p 1071
21/03/2017 650.00p 650.00p 628.05p 650.00p 306
20/03/2017 650.00p 650.00p 650.00p 650.00p 0
17/03/2017 650.00p 650.00p 628.05p 650.00p 400
16/03/2017 637.50p 669.50p 637.50p 650.00p 2300
15/03/2017 637.50p 637.50p 627.50p 637.50p 15
14/03/2017 637.50p 637.50p 625.00p 637.50p 1784
13/03/2017 637.50p 644.50p 610.00p 637.50p 1395
10/03/2017 637.50p 637.50p 627.50p 637.50p 473
09/03/2017 637.50p 647.50p 625.00p 637.50p 2232
08/03/2017 662.50p 672.50p 625.00p 637.50p 9315
07/03/2017 662.50p 662.50p 636.10p 662.50p 411
06/03/2017 637.50p 678.06p 633.00p 662.50p 1621
03/03/2017 637.50p 647.50p 633.00p 637.50p 968
02/03/2017 637.50p 637.50p 637.50p 637.50p 0
01/03/2017 662.50p 666.70p 627.22p 637.50p 3100
28/02/2017 662.50p 666.70p 633.50p 662.50p 1341
27/02/2017 662.50p 669.50p 625.00p 662.50p 2999
24/02/2017 662.50p 667.50p 635.26p 662.50p 2553
23/02/2017 700.00p 716.70p 637.50p 662.50p 8940
22/02/2017 637.50p 730.00p 625.00p 700.00p 13720
21/02/2017 650.00p 664.00p 630.53p 637.50p 5744
20/02/2017 612.50p 710.00p 612.50p 650.00p 17507
17/02/2017 612.50p 636.94p 600.00p 612.50p 4563
16/02/2017 612.50p 612.50p 601.00p 612.50p 4734
15/02/2017 650.00p 650.00p 600.00p 612.50p 6543
14/02/2017 650.00p 666.70p 594.94p 650.00p 6639
13/02/2017 625.00p 665.00p 612.50p 650.00p 5795
10/02/2017 600.00p 615.00p 587.50p 600.00p 1311
09/02/2017 587.50p 617.00p 565.00p 600.00p 3565
08/02/2017 637.50p 650.00p 600.00p 600.00p 4514
07/02/2017 637.50p 637.50p 625.00p 637.50p 1796
06/02/2017 662.50p 662.50p 625.75p 635.00p 2573
03/02/2017 662.50p 662.50p 655.00p 662.50p 173
02/02/2017 662.50p 662.50p 632.50p 662.50p 2264
01/02/2017 650.00p 662.50p 612.50p 662.50p 1086
31/01/2017 650.00p 675.00p 625.00p 650.00p 3968
30/01/2017 675.00p 694.50p 621.95p 637.50p 10855
27/01/2017 637.50p 637.50p 610.00p 625.00p 1350
26/01/2017 625.00p 646.95p 625.00p 637.50p 7672
25/01/2017 587.50p 660.61p 583.75p 625.00p 5734
24/01/2017 575.00p 587.50p 575.00p 587.50p 5662
23/01/2017 562.50p 575.00p 550.00p 575.00p 3851
20/01/2017 612.50p 612.50p 540.00p 562.50p 6403
19/01/2017 625.00p 625.00p 586.47p 612.50p 739
18/01/2017 625.00p 637.50p 600.00p 625.00p 3079
17/01/2017 612.50p 625.00p 597.50p 625.00p 6777
16/01/2017 612.50p 640.00p 612.50p 612.50p 6663
13/01/2017 712.50p 712.50p 595.00p 612.50p 15974
12/01/2017 712.50p 712.50p 655.00p 712.50p 1551
11/01/2017 712.50p 712.50p 675.00p 712.50p 1000
10/01/2017 712.50p 712.50p 662.50p 712.50p 2952
09/01/2017 712.50p 737.50p 675.00p 712.50p 4486
06/01/2017 725.00p 725.00p 675.00p 712.50p 2605
05/01/2017 737.50p 737.50p 705.00p 725.00p 815
04/01/2017 750.00p 750.00p 725.00p 737.50p 2699
03/01/2017 725.00p 767.00p 725.00p 750.00p 8930
30/12/2016 725.00p 740.00p 702.11p 725.00p 2868
29/12/2016 725.00p 762.50p 700.00p 725.00p 6408
28/12/2016 700.00p 760.00p 675.00p 725.00p 4769
23/12/2016 737.50p 737.50p 700.00p 700.00p 264
22/12/2016 737.50p 737.50p 715.00p 737.50p 403
21/12/2016 737.50p 762.50p 697.50p 737.50p 2964
20/12/2016 725.00p 745.00p 700.00p 737.50p 13534
19/12/2016 712.50p 752.46p 675.00p 725.00p 10201
16/12/2016 662.50p 770.00p 662.50p 712.50p 12022
15/12/2016 637.50p 708.50p 630.00p 662.50p 18415
14/12/2016 625.00p 625.00p 600.00p 625.00p 499
13/12/2016 625.00p 625.00p 600.00p 625.00p 6355
12/12/2016 637.50p 640.00p 577.50p 625.00p 9576
09/12/2016 600.00p 644.50p 600.00p 637.50p 5531
08/12/2016 662.50p 665.00p 601.25p 612.50p 2789
07/12/2016 687.50p 687.50p 625.00p 662.50p 5747
06/12/2016 687.50p 687.50p 677.50p 687.50p 34
05/12/2016 687.50p 687.50p 675.00p 687.50p 400
02/12/2016 687.50p 690.00p 680.00p 687.50p 958
01/12/2016 712.50p 715.40p 675.00p 687.50p 8685
30/11/2016 700.00p 758.00p 700.00p 712.50p 8192
29/11/2016 712.50p 712.50p 676.00p 700.00p 871
28/11/2016 675.00p 712.50p 665.00p 712.50p 2005
25/11/2016 675.00p 675.00p 674.50p 675.00p 535
24/11/2016 675.00p 675.00p 652.50p 675.00p 357
23/11/2016 675.00p 675.00p 655.00p 675.00p 250
22/11/2016 675.00p 684.00p 675.00p 675.00p 65
21/11/2016 675.00p 700.00p 655.50p 675.00p 6128
18/11/2016 712.50p 725.00p 675.00p 675.00p 4349
17/11/2016 725.00p 725.00p 675.00p 712.50p 5508
16/11/2016 675.00p 725.00p 675.00p 725.00p 6094
15/11/2016 675.00p 700.00p 670.00p 675.00p 3920
14/11/2016 687.50p 720.00p 680.00p 687.50p 1276
11/11/2016 712.50p 712.50p 625.00p 687.50p 5183
10/11/2016 725.00p 725.00p 677.50p 712.50p 3251
09/11/2016 700.00p 730.00p 625.00p 725.00p 11988
08/11/2016 737.50p 785.00p 700.00p 737.50p 22400
07/11/2016 662.50p 750.00p 662.50p 737.50p 12368
04/11/2016 637.50p 662.50p 630.00p 662.50p 10030
03/11/2016 687.50p 687.50p 625.00p 637.50p 16003
02/11/2016 662.50p 710.00p 650.00p 687.50p 15678
01/11/2016 700.00p 712.50p 630.00p 662.50p 9826
31/10/2016 712.50p 725.00p 675.00p 675.00p 7429
28/10/2016 687.50p 731.25p 687.50p 712.50p 11219
27/10/2016 687.50p 700.00p 683.30p 687.50p 10847
26/10/2016 700.00p 735.00p 665.00p 687.50p 28086
25/10/2016 675.00p 705.00p 652.50p 700.00p 25520
24/10/2016 600.00p 665.00p 591.50p 662.50p 17720
21/10/2016 612.50p 612.50p 591.28p 600.00p 14804
20/10/2016 637.50p 637.50p 600.00p 612.50p 1344
19/10/2016 637.50p 639.75p 625.00p 637.50p 859
18/10/2016 637.50p 650.00p 613.80p 637.50p 8695
17/10/2016 637.50p 647.50p 605.00p 637.50p 18839
14/10/2016 612.50p 620.00p 596.43p 612.50p 8410

*Close Price adjusted for both dividends and splits