Falanx Group Ltd (FLX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Falanx Group Ltd

Date Open High Low Close* Volume
01/02/2019 3.10p 3.10p 2.60p 2.80p 1075071
31/01/2019 3.15p 3.18p 3.00p 3.10p 139174
30/01/2019 3.00p 3.35p 2.89p 3.15p 947722
29/01/2019 2.88p 3.00p 2.78p 3.00p 151393
28/01/2019 2.88p 2.90p 2.75p 2.88p 1094729
25/01/2019 2.75p 2.88p 2.65p 2.88p 1047611
24/01/2019 2.75p 2.75p 2.70p 2.75p 199747
23/01/2019 2.75p 2.75p 2.65p 2.75p 452569
22/01/2019 2.75p 2.77p 2.70p 2.75p 1068700
21/01/2019 2.75p 2.75p 2.70p 2.75p 289000
18/01/2019 2.78p 2.78p 2.71p 2.75p 176611
17/01/2019 2.78p 2.80p 2.76p 2.78p 196429
16/01/2019 2.78p 2.78p 2.75p 2.78p 180895
15/01/2019 2.95p 2.95p 2.65p 2.78p 1423763
14/01/2019 2.95p 2.95p 2.90p 2.95p 120926
11/01/2019 2.95p 2.95p 2.90p 2.95p 39288
10/01/2019 2.95p 2.95p 2.78p 2.95p 230804
09/01/2019 2.95p 2.95p 2.82p 2.95p 297602
08/01/2019 2.95p 2.98p 2.90p 2.95p 698366
07/01/2019 2.90p 3.00p 2.85p 2.95p 916832
04/01/2019 2.95p 2.99p 2.75p 2.90p 797601
03/01/2019 3.10p 3.10p 2.90p 2.95p 53473
02/01/2019 3.10p 3.10p 2.90p 3.10p 51400
31/12/2018 3.10p 3.10p 3.00p 3.10p 276267
28/12/2018 3.10p 3.12p 3.00p 3.10p 438146
27/12/2018 3.10p 3.10p 2.90p 3.10p 262820
24/12/2018 3.10p 3.38p 3.03p 3.10p 19192
21/12/2018 2.95p 3.14p 2.95p 3.10p 490672
20/12/2018 2.95p 2.95p 2.80p 2.95p 990829
19/12/2018 3.05p 3.05p 2.81p 2.95p 806599
18/12/2018 3.10p 3.10p 2.90p 3.05p 180000
17/12/2018 3.10p 3.10p 2.99p 3.10p 76811
14/12/2018 3.10p 3.10p 3.10p 3.10p 0
13/12/2018 3.15p 3.15p 3.10p 3.10p 84872
12/12/2018 3.05p 3.18p 3.01p 3.15p 371275
11/12/2018 3.05p 3.05p 3.01p 3.05p 12222
10/12/2018 3.03p 3.09p 3.01p 3.05p 186609
07/12/2018 3.03p 3.07p 2.97p 3.03p 33084
06/12/2018 3.15p 3.15p 2.93p 3.03p 1225197
05/12/2018 3.15p 3.17p 3.10p 3.15p 100625
04/12/2018 3.15p 3.15p 3.13p 3.15p 110000
03/12/2018 3.35p 3.35p 3.06p 3.15p 731689
30/11/2018 3.60p 3.62p 3.24p 3.35p 310000
29/11/2018 3.60p 3.60p 3.60p 3.60p 0
28/11/2018 3.60p 3.70p 3.42p 3.60p 1380000
27/11/2018 3.60p 3.65p 3.50p 3.60p 389280
26/11/2018 3.65p 3.68p 3.50p 3.60p 587051
23/11/2018 3.70p 3.99p 3.65p 3.65p 1348084
22/11/2018 3.85p 3.95p 3.70p 3.70p 533029
21/11/2018 4.00p 4.00p 3.76p 3.85p 688639
20/11/2018 3.25p 4.25p 3.25p 4.00p 6042181
19/11/2018 3.50p 3.50p 3.12p 3.25p 408626
16/11/2018 2.85p 3.70p 2.85p 3.55p 3168170
15/11/2018 3.20p 3.20p 2.85p 2.85p 1392794
14/11/2018 3.10p 3.30p 2.81p 3.20p 3000376
13/11/2018 3.05p 3.10p 2.92p 3.05p 264655
12/11/2018 3.05p 3.05p 3.05p 3.05p 0
09/11/2018 3.05p 3.11p 2.90p 3.05p 234147
08/11/2018 3.05p 3.15p 3.05p 3.05p 155158
07/11/2018 2.95p 3.05p 2.86p 3.05p 287787
06/11/2018 2.90p 3.00p 2.90p 2.95p 196634
05/11/2018 3.00p 3.00p 2.72p 2.90p 378305
02/11/2018 3.00p 3.00p 3.00p 3.00p 0
01/11/2018 3.13p 3.13p 2.88p 3.00p 288000
31/10/2018 3.13p 3.14p 3.00p 3.13p 7250
30/10/2018 3.25p 3.25p 2.96p 3.13p 315099
29/10/2018 3.25p 3.25p 3.10p 3.25p 193839
26/10/2018 3.40p 3.40p 3.13p 3.25p 381647
25/10/2018 3.40p 3.48p 3.26p 3.40p 294297
24/10/2018 3.55p 3.55p 3.30p 3.40p 553445
23/10/2018 3.40p 3.60p 3.26p 3.55p 415628
22/10/2018 3.40p 3.88p 3.40p 3.40p 2179549
19/10/2018 3.10p 3.49p 3.06p 3.40p 908389
18/10/2018 3.03p 3.15p 2.96p 3.10p 581726
17/10/2018 2.88p 3.08p 2.87p 3.03p 2315253
16/10/2018 3.15p 3.15p 2.80p 2.88p 1919810
15/10/2018 3.10p 3.10p 2.83p 2.95p 751467
12/10/2018 2.88p 3.10p 2.75p 3.10p 686268
11/10/2018 2.83p 2.90p 2.55p 2.88p 1671269
10/10/2018 2.95p 3.00p 2.85p 2.90p 777572
09/10/2018 3.18p 3.18p 2.82p 2.95p 1198948
08/10/2018 3.05p 3.25p 3.00p 3.18p 1244164
05/10/2018 3.33p 3.33p 3.02p 3.05p 911853
04/10/2018 3.23p 3.33p 3.10p 3.33p 664649
03/10/2018 3.25p 3.30p 3.20p 3.23p 623405
02/10/2018 3.43p 3.43p 3.10p 3.25p 922712
01/10/2018 3.53p 3.53p 3.32p 3.43p 490195
28/09/2018 3.55p 3.55p 3.50p 3.53p 23000
27/09/2018 3.55p 3.59p 3.40p 3.55p 817101
26/09/2018 3.55p 3.57p 3.45p 3.55p 275804
25/09/2018 3.68p 3.68p 3.45p 3.55p 491685
24/09/2018 3.85p 3.85p 3.43p 3.68p 1508033
21/09/2018 3.85p 3.85p 3.75p 3.85p 403421
20/09/2018 4.05p 4.05p 3.75p 3.85p 1690348
19/09/2018 3.98p 4.10p 3.91p 4.05p 1023690
18/09/2018 3.90p 3.90p 3.85p 3.88p 217278
17/09/2018 3.88p 4.10p 3.85p 3.90p 1083316
14/09/2018 3.78p 3.89p 3.77p 3.88p 758919
13/09/2018 3.78p 3.80p 3.76p 3.78p 323856
12/09/2018 3.93p 3.93p 3.75p 3.78p 593395
11/09/2018 3.95p 4.10p 3.80p 3.93p 1848801
10/09/2018 3.80p 4.00p 3.77p 3.95p 440070
07/09/2018 3.70p 3.95p 3.66p 3.80p 677192
06/09/2018 3.43p 3.80p 3.40p 3.70p 1688696
05/09/2018 3.63p 3.66p 3.37p 3.43p 834498
04/09/2018 3.65p 3.66p 3.52p 3.63p 447340
03/09/2018 3.63p 3.69p 3.60p 3.65p 668800
31/08/2018 3.63p 3.65p 3.60p 3.63p 493863
30/08/2018 3.63p 3.65p 3.60p 3.63p 322965
29/08/2018 3.43p 3.70p 3.38p 3.63p 2599217
28/08/2018 3.58p 3.69p 3.30p 3.43p 2573898
24/08/2018 3.70p 3.70p 3.50p 3.58p 2025726
23/08/2018 3.78p 3.80p 3.55p 3.70p 851517
22/08/2018 3.85p 3.85p 3.62p 3.78p 1615155
21/08/2018 3.93p 3.96p 3.80p 3.85p 546239
20/08/2018 3.93p 3.98p 3.85p 3.93p 1737774
17/08/2018 3.90p 3.95p 3.82p 3.93p 532601
16/08/2018 3.93p 4.09p 3.80p 3.90p 2745709
15/08/2018 4.33p 4.33p 3.85p 3.93p 5669888
14/08/2018 4.58p 5.00p 3.95p 4.25p 12676123
13/08/2018 5.10p 5.29p 4.90p 5.00p 1387027
10/08/2018 4.75p 5.32p 4.68p 5.10p 1531784
09/08/2018 4.80p 4.87p 4.53p 4.75p 2142781
08/08/2018 5.25p 5.25p 4.63p 4.85p 1233519
07/08/2018 5.15p 5.65p 5.15p 5.25p 2039788
06/08/2018 4.45p 5.25p 4.42p 5.10p 3054718
03/08/2018 4.45p 4.60p 4.39p 4.45p 1375705
02/08/2018 4.58p 4.58p 4.30p 4.45p 1476760
01/08/2018 4.38p 4.68p 4.36p 4.58p 1581226
31/07/2018 4.50p 4.50p 4.25p 4.38p 1422630
30/07/2018 4.28p 4.40p 4.15p 4.28p 824690
27/07/2018 4.28p 4.45p 4.25p 4.28p 637539
26/07/2018 3.90p 4.35p 3.86p 4.28p 1538352
25/07/2018 4.10p 4.10p 3.80p 3.90p 2262552
24/07/2018 4.10p 4.10p 3.95p 4.10p 666491
23/07/2018 4.08p 4.19p 3.84p 4.10p 834086
20/07/2018 4.13p 4.13p 3.90p 4.08p 486861
19/07/2018 4.13p 4.13p 4.00p 4.13p 538119
18/07/2018 4.15p 4.15p 3.91p 4.13p 1932571
17/07/2018 4.13p 4.29p 4.05p 4.15p 1833213
16/07/2018 4.30p 4.34p 4.12p 4.13p 730552
13/07/2018 4.53p 4.53p 4.21p 4.30p 857613
12/07/2018 4.43p 4.53p 4.40p 4.53p 1035363
11/07/2018 4.13p 4.48p 4.13p 4.43p 5555472
10/07/2018 4.20p 4.20p 4.10p 4.13p 2138217
09/07/2018 4.38p 4.38p 4.01p 4.20p 2145574
06/07/2018 4.45p 4.48p 4.22p 4.38p 604812
05/07/2018 4.45p 4.45p 4.25p 4.45p 325987
04/07/2018 4.43p 4.50p 4.23p 4.45p 781044
03/07/2018 4.60p 4.60p 4.32p 4.43p 1165154
02/07/2018 4.63p 4.64p 4.50p 4.60p 1334875
29/06/2018 4.55p 4.65p 4.50p 4.63p 545259
28/06/2018 4.55p 4.58p 4.50p 4.55p 848044
27/06/2018 4.55p 4.59p 4.50p 4.55p 250595
26/06/2018 4.55p 4.60p 4.51p 4.55p 934036
25/06/2018 4.55p 4.55p 4.50p 4.55p 485974
22/06/2018 4.55p 4.57p 4.50p 4.55p 1078677
21/06/2018 4.55p 4.60p 4.50p 4.55p 765485
20/06/2018 4.55p 4.57p 4.51p 4.55p 243995
19/06/2018 4.65p 4.65p 4.50p 4.55p 808358
18/06/2018 4.83p 4.83p 4.55p 4.65p 2088511
15/06/2018 4.95p 5.00p 4.75p 4.83p 311523
14/06/2018 5.00p 5.10p 4.80p 4.95p 1015106
13/06/2018 4.80p 5.18p 4.62p 5.00p 1771881
12/06/2018 4.75p 4.80p 4.50p 4.80p 2466859
11/06/2018 4.75p 4.80p 4.62p 4.75p 416323
08/06/2018 4.85p 4.95p 4.70p 4.75p 242915
07/06/2018 4.75p 5.05p 4.71p 4.85p 772234
06/06/2018 4.78p 4.85p 4.71p 4.75p 1135542
05/06/2018 4.85p 4.90p 4.70p 4.78p 738081
04/06/2018 4.80p 5.15p 4.73p 4.85p 1305056
01/06/2018 4.70p 4.88p 4.50p 4.80p 1859655
31/05/2018 4.75p 4.78p 4.50p 4.70p 2167576
30/05/2018 4.70p 4.84p 4.52p 4.75p 2479225
29/05/2018 4.98p 4.98p 4.62p 4.70p 1851876
25/05/2018 5.05p 5.05p 4.83p 4.98p 951048
24/05/2018 5.10p 5.10p 4.90p 5.05p 2309814
23/05/2018 5.35p 5.47p 4.96p 5.10p 1745148
22/05/2018 5.25p 5.40p 5.03p 5.35p 2421107
21/05/2018 5.30p 5.57p 5.22p 5.25p 2092697
18/05/2018 5.50p 5.50p 5.23p 5.30p 2029895
17/05/2018 5.40p 5.52p 5.20p 5.50p 2745516
16/05/2018 5.75p 6.19p 5.38p 5.40p 6803857
15/05/2018 5.35p 5.42p 5.20p 5.35p 1013288
14/05/2018 5.25p 5.49p 5.24p 5.35p 2780317
11/05/2018 5.10p 5.50p 5.10p 5.25p 4001842
10/05/2018 5.15p 5.30p 4.92p 5.10p 887746
09/05/2018 5.15p 5.30p 5.00p 5.15p 952023
08/05/2018 5.05p 5.35p 5.05p 5.15p 2228341
04/05/2018 5.05p 5.10p 4.91p 5.00p 936769
03/05/2018 5.20p 5.28p 4.80p 5.05p 2154839
02/05/2018 5.35p 5.50p 5.11p 5.20p 1478842
01/05/2018 5.25p 5.60p 5.21p 5.35p 3824085
30/04/2018 5.00p 5.46p 4.93p 5.25p 3922379
27/04/2018 5.00p 5.05p 4.83p 5.00p 723078
26/04/2018 4.90p 5.25p 4.83p 5.00p 2168882
25/04/2018 4.90p 4.90p 4.81p 4.90p 736031
24/04/2018 5.25p 5.25p 4.80p 4.90p 2018557
23/04/2018 4.60p 5.24p 4.60p 5.15p 7386007
20/04/2018 4.55p 5.00p 4.41p 4.60p 3431753

*Close Price adjusted for both dividends and splits