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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Falanx Group Ltd (FLX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2018 | 4.38p | 4.55p | 4.35p | 4.55p | 1491425 |
| 18/04/2018 | 4.90p | 4.92p | 4.16p | 4.38p | 4183080 |
| 17/04/2018 | 4.40p | 4.80p | 4.32p | 4.70p | 4069794 |
| 16/04/2018 | 4.35p | 4.40p | 4.25p | 4.40p | 1337654 |
| 13/04/2018 | 4.20p | 4.35p | 4.20p | 4.35p | 998829 |
| 12/04/2018 | 4.40p | 4.40p | 4.12p | 4.20p | 770138 |
| 11/04/2018 | 4.23p | 4.60p | 4.20p | 4.40p | 1728277 |
| 10/04/2018 | 4.23p | 4.23p | 4.20p | 4.23p | 246378 |
| 09/04/2018 | 4.48p | 4.48p | 4.15p | 4.23p | 902203 |
| 06/04/2018 | 4.53p | 4.53p | 4.20p | 4.48p | 1324833 |
| 05/04/2018 | 4.35p | 4.45p | 4.22p | 4.43p | 1066638 |
| 04/04/2018 | 4.13p | 4.35p | 4.12p | 4.35p | 607537 |
| 03/04/2018 | 4.15p | 4.30p | 4.12p | 4.13p | 1351016 |
| 29/03/2018 | 4.20p | 4.20p | 4.00p | 4.15p | 5766311 |
| 28/03/2018 | 4.20p | 4.20p | 4.16p | 4.20p | 999028 |
| 27/03/2018 | 4.25p | 4.25p | 4.10p | 4.20p | 1546754 |
| 26/03/2018 | 4.45p | 4.45p | 4.08p | 4.25p | 828721 |
| 23/03/2018 | 4.50p | 4.50p | 4.35p | 4.45p | 1342859 |
| 22/03/2018 | 4.35p | 4.55p | 4.35p | 4.50p | 1105525 |
| 21/03/2018 | 4.23p | 4.40p | 4.20p | 4.35p | 1036893 |
| 20/03/2018 | 4.23p | 4.25p | 4.20p | 4.23p | 178056 |
| 19/03/2018 | 4.40p | 4.40p | 4.14p | 4.23p | 1621686 |
| 16/03/2018 | 4.50p | 4.50p | 4.30p | 4.40p | 899438 |
| 15/03/2018 | 4.55p | 4.56p | 4.30p | 4.50p | 815943 |
| 14/03/2018 | 4.53p | 4.55p | 4.35p | 4.55p | 2291320 |
| 13/03/2018 | 4.55p | 4.60p | 4.49p | 4.60p | 381268 |
| 12/03/2018 | 4.55p | 4.56p | 4.50p | 4.55p | 279031 |
| 09/03/2018 | 4.55p | 4.59p | 4.50p | 4.55p | 1937810 |
| 08/03/2018 | 4.75p | 4.75p | 4.50p | 4.55p | 1367311 |
| 07/03/2018 | 4.60p | 4.70p | 4.50p | 4.70p | 912407 |
| 06/03/2018 | 4.75p | 4.87p | 4.40p | 4.60p | 5363105 |
| 05/03/2018 | 5.30p | 5.31p | 5.10p | 5.20p | 674217 |
| 02/03/2018 | 5.55p | 5.64p | 5.20p | 5.30p | 357454 |
| 01/03/2018 | 5.55p | 5.67p | 5.46p | 5.55p | 60364 |
| 28/02/2018 | 5.25p | 5.68p | 5.15p | 5.55p | 384584 |
| 27/02/2018 | 5.45p | 5.45p | 5.14p | 5.25p | 971929 |
| 26/02/2018 | 5.50p | 5.50p | 5.20p | 5.45p | 303344 |
| 23/02/2018 | 5.50p | 5.56p | 5.40p | 5.50p | 434474 |
| 22/02/2018 | 5.50p | 5.57p | 5.50p | 5.50p | 21949 |
| 21/02/2018 | 5.60p | 5.65p | 5.35p | 5.50p | 504180 |
| 20/02/2018 | 5.85p | 5.85p | 5.50p | 5.60p | 432004 |
| 19/02/2018 | 5.85p | 5.90p | 5.72p | 5.85p | 328220 |
| 16/02/2018 | 5.85p | 5.94p | 5.70p | 5.85p | 464638 |
| 15/02/2018 | 5.85p | 5.85p | 5.60p | 5.85p | 188169 |
| 14/02/2018 | 5.95p | 6.10p | 5.69p | 5.85p | 580362 |
| 13/02/2018 | 6.10p | 6.15p | 5.65p | 5.95p | 961304 |
| 12/02/2018 | 6.10p | 6.20p | 5.85p | 6.10p | 2150146 |
| 09/02/2018 | 5.60p | 6.15p | 5.03p | 6.10p | 3533248 |
| 08/02/2018 | 4.75p | 5.70p | 4.75p | 5.65p | 3976134 |
| 07/02/2018 | 4.45p | 4.94p | 4.22p | 4.75p | 4534488 |
| 06/02/2018 | 4.00p | 4.08p | 3.80p | 4.08p | 1192859 |
| 05/02/2018 | 4.50p | 4.50p | 4.00p | 4.31p | 778615 |
| 02/02/2018 | 4.50p | 4.70p | 4.30p | 4.50p | 622346 |
| 01/02/2018 | 4.70p | 4.70p | 4.20p | 4.40p | 1236797 |
| 31/01/2018 | 4.70p | 4.80p | 4.60p | 4.70p | 497219 |
| 30/01/2018 | 4.80p | 4.80p | 4.61p | 4.70p | 149560 |
| 29/01/2018 | 4.80p | 4.80p | 4.60p | 4.80p | 376480 |
| 26/01/2018 | 5.00p | 5.00p | 4.60p | 4.80p | 514152 |
| 25/01/2018 | 5.00p | 5.02p | 4.80p | 5.00p | 844133 |
| 24/01/2018 | 5.00p | 5.09p | 4.89p | 5.00p | 358599 |
| 23/01/2018 | 4.90p | 5.09p | 4.88p | 5.00p | 638322 |
| 22/01/2018 | 5.00p | 5.00p | 4.76p | 4.90p | 262032 |
| 19/01/2018 | 5.00p | 5.20p | 4.65p | 5.00p | 600211 |
| 18/01/2018 | 4.88p | 4.90p | 4.67p | 4.88p | 434522 |
| 17/01/2018 | 4.88p | 4.88p | 4.60p | 4.88p | 305329 |
| 16/01/2018 | 4.88p | 4.88p | 4.77p | 4.88p | 126822 |
| 15/01/2018 | 4.63p | 5.20p | 4.63p | 4.88p | 1463121 |
| 12/01/2018 | 4.75p | 4.75p | 4.56p | 4.70p | 833914 |
| 11/01/2018 | 4.75p | 4.75p | 4.51p | 4.75p | 413696 |
| 10/01/2018 | 4.88p | 4.89p | 4.61p | 4.75p | 536164 |
| 09/01/2018 | 5.15p | 5.18p | 4.78p | 4.88p | 1170445 |
| 08/01/2018 | 5.30p | 5.30p | 4.90p | 5.15p | 1260441 |
| 05/01/2018 | 5.35p | 5.47p | 5.20p | 5.30p | 431867 |
| 04/01/2018 | 5.25p | 5.47p | 5.17p | 5.35p | 984635 |
| 03/01/2018 | 5.60p | 5.60p | 5.20p | 5.25p | 384346 |
| 02/01/2018 | 5.65p | 5.95p | 5.15p | 5.60p | 2176107 |
| 29/12/2017 | 5.00p | 5.75p | 5.00p | 5.50p | 1408053 |
| 28/12/2017 | 5.00p | 5.18p | 4.80p | 5.00p | 610167 |
| 27/12/2017 | 5.00p | 5.25p | 4.85p | 5.00p | 1090352 |
| 22/12/2017 | 5.00p | 5.24p | 4.81p | 5.00p | 1446677 |
| 21/12/2017 | 4.75p | 5.10p | 4.55p | 5.00p | 2306314 |
| 20/12/2017 | 4.50p | 5.18p | 4.50p | 4.75p | 4061145 |
| 19/12/2017 | 4.25p | 4.25p | 3.58p | 3.88p | 1358124 |
| 18/12/2017 | 4.13p | 4.25p | 3.97p | 4.25p | 481806 |
| 15/12/2017 | 4.13p | 4.17p | 4.00p | 4.13p | 378993 |
| 14/12/2017 | 4.13p | 4.29p | 4.00p | 4.13p | 360499 |
| 13/12/2017 | 4.25p | 4.25p | 4.00p | 4.13p | 312102 |
| 12/12/2017 | 4.13p | 4.29p | 4.00p | 4.25p | 169560 |
| 11/12/2017 | 4.38p | 4.38p | 4.00p | 4.13p | 249892 |
| 08/12/2017 | 4.38p | 4.38p | 4.10p | 4.38p | 330018 |
| 07/12/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 298608 |
| 06/12/2017 | 4.63p | 4.63p | 4.00p | 4.38p | 1069173 |
| 05/12/2017 | 4.50p | 4.64p | 4.45p | 4.60p | 541545 |
| 04/12/2017 | 4.13p | 4.75p | 4.13p | 4.50p | 2103722 |
| 01/12/2017 | 3.88p | 4.18p | 3.88p | 4.13p | 463375 |
| 30/11/2017 | 4.63p | 4.63p | 3.88p | 3.88p | 622113 |
| 29/11/2017 | 4.38p | 4.68p | 4.25p | 4.63p | 861651 |
| 28/11/2017 | 3.88p | 4.45p | 3.76p | 4.38p | 1901658 |
| 27/11/2017 | 4.38p | 4.38p | 3.63p | 3.88p | 4115107 |
| 24/11/2017 | 4.38p | 4.40p | 4.25p | 4.38p | 412635 |
| 23/11/2017 | 4.38p | 4.40p | 4.25p | 4.38p | 698187 |
| 22/11/2017 | 4.38p | 4.50p | 4.00p | 4.38p | 2267033 |
| 21/11/2017 | 5.13p | 5.13p | 4.28p | 4.38p | 3361185 |
| 20/11/2017 | 5.38p | 5.60p | 5.00p | 5.13p | 1117745 |
| 17/11/2017 | 5.50p | 5.75p | 5.28p | 5.38p | 2770143 |
| 16/11/2017 | 5.50p | 5.60p | 4.65p | 5.38p | 8053481 |
| 15/11/2017 | 7.63p | 7.63p | 5.49p | 5.50p | 26142824 |
| 14/11/2017 | 7.75p | 7.75p | 7.12p | 7.13p | 2758074 |
| 13/11/2017 | 7.63p | 8.10p | 7.51p | 7.75p | 2166400 |
| 10/11/2017 | 7.25p | 7.95p | 7.18p | 7.63p | 772266 |
| 09/11/2017 | 7.13p | 7.48p | 7.13p | 7.25p | 727662 |
| 08/11/2017 | 7.38p | 7.45p | 6.85p | 7.13p | 1262286 |
| 07/11/2017 | 7.50p | 7.50p | 7.33p | 7.38p | 198090 |
| 06/11/2017 | 7.38p | 7.75p | 7.30p | 7.50p | 918847 |
| 03/11/2017 | 7.38p | 7.38p | 7.20p | 7.38p | 552336 |
| 02/11/2017 | 7.38p | 7.43p | 7.26p | 7.38p | 383309 |
| 01/11/2017 | 7.63p | 7.63p | 7.25p | 7.38p | 1010956 |
| 31/10/2017 | 7.50p | 7.70p | 7.50p | 7.63p | 884762 |
| 30/10/2017 | 6.88p | 7.95p | 6.88p | 7.38p | 2368173 |
| 27/10/2017 | 7.00p | 7.00p | 6.76p | 6.88p | 657338 |
| 26/10/2017 | 7.25p | 7.25p | 6.75p | 7.00p | 903826 |
| 25/10/2017 | 7.25p | 7.27p | 7.00p | 7.25p | 287342 |
| 24/10/2017 | 7.50p | 7.50p | 7.00p | 7.00p | 184294 |
| 23/10/2017 | 7.50p | 7.75p | 7.25p | 7.50p | 364700 |
| 20/10/2017 | 7.38p | 7.60p | 7.13p | 7.50p | 616436 |
| 19/10/2017 | 7.38p | 7.45p | 7.25p | 7.38p | 369937 |
| 18/10/2017 | 7.25p | 7.48p | 7.25p | 7.38p | 771238 |
| 17/10/2017 | 7.13p | 7.35p | 7.12p | 7.25p | 332410 |
| 16/10/2017 | 7.63p | 7.63p | 6.80p | 7.13p | 718108 |
| 13/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 285899 |
| 12/10/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 726415 |
| 11/10/2017 | 7.63p | 7.75p | 7.38p | 7.75p | 1097498 |
| 10/10/2017 | 7.63p | 7.88p | 7.63p | 7.63p | 886579 |
| 09/10/2017 | 8.25p | 8.25p | 7.63p | 7.63p | 2796475 |
| 06/10/2017 | 8.25p | 8.38p | 8.25p | 8.25p | 1323358 |
| 05/10/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 1677878 |
| 04/10/2017 | 8.13p | 8.50p | 8.13p | 8.50p | 831405 |
| 03/10/2017 | 8.50p | 8.50p | 8.13p | 8.13p | 2456981 |
| 02/10/2017 | 8.13p | 8.50p | 8.13p | 8.50p | 600000 |
| 29/09/2017 | 7.50p | 7.75p | 7.38p | 7.75p | 3018081 |
| 28/09/2017 | 7.50p | 7.50p | 7.38p | 7.50p | 562061 |
| 27/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 373570 |
| 26/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 398433 |
| 25/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 218576 |
| 22/09/2017 | 7.38p | 7.63p | 7.25p | 7.50p | 2288046 |
| 21/09/2017 | 7.25p | 7.38p | 7.13p | 7.38p | 402367 |
| 20/09/2017 | 7.38p | 7.38p | 7.25p | 7.25p | 590280 |
| 19/09/2017 | 7.63p | 7.63p | 7.38p | 7.38p | 933557 |
| 18/09/2017 | 7.75p | 7.75p | 7.38p | 7.63p | 1059658 |
| 15/09/2017 | 7.38p | 7.50p | 7.38p | 7.38p | 1614237 |
| 14/09/2017 | 7.25p | 7.63p | 7.25p | 7.38p | 1910271 |
| 13/09/2017 | 7.75p | 7.75p | 7.25p | 7.25p | 1562214 |
| 12/09/2017 | 7.38p | 7.38p | 7.25p | 7.25p | 386271 |
| 11/09/2017 | 7.00p | 7.38p | 6.88p | 7.38p | 1483936 |
| 08/09/2017 | 7.13p | 7.13p | 6.88p | 6.88p | 498257 |
| 07/09/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 702198 |
| 06/09/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 1995619 |
| 05/09/2017 | 6.88p | 7.38p | 6.25p | 7.13p | 6809067 |
| 04/09/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 270328 |
| 01/09/2017 | 5.88p | 6.13p | 5.88p | 6.13p | 1067320 |
| 31/08/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 241880 |
| 30/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 417445 |
| 29/08/2017 | 6.13p | 6.13p | 5.63p | 6.00p | 974014 |
| 25/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 160088 |
| 24/08/2017 | 6.00p | 6.38p | 6.00p | 6.13p | 713633 |
| 23/08/2017 | 6.13p | 6.13p | 5.88p | 6.00p | 801159 |
| 22/08/2017 | 6.38p | 6.38p | 5.88p | 6.13p | 1407579 |
| 21/08/2017 | 6.00p | 6.38p | 5.63p | 6.38p | 2884159 |
| 18/08/2017 | 5.38p | 5.63p | 5.13p | 5.63p | 1030529 |
| 17/08/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 602236 |
| 16/08/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 1426303 |
| 15/08/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 853513 |
| 14/08/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 60082 |
| 11/08/2017 | 6.00p | 6.00p | 5.63p | 5.75p | 338544 |
| 10/08/2017 | 6.00p | 6.00p | 5.88p | 6.00p | 958106 |
| 09/08/2017 | 5.88p | 6.00p | 5.88p | 6.00p | 2023548 |
| 08/08/2017 | 6.38p | 6.38p | 5.88p | 5.88p | 774167 |
| 07/08/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 557013 |
| 04/08/2017 | 6.00p | 6.38p | 6.00p | 6.38p | 624318 |
| 03/08/2017 | 5.75p | 6.13p | 5.75p | 6.00p | 1133701 |
| 02/08/2017 | 5.50p | 5.75p | 5.38p | 5.75p | 2403200 |
| 01/08/2017 | 6.13p | 6.13p | 5.63p | 5.63p | 900784 |
| 31/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 578257 |
| 28/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 306800 |
| 27/07/2017 | 5.88p | 6.25p | 5.88p | 6.13p | 542964 |
| 26/07/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 420241 |
| 25/07/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 1409091 |
| 24/07/2017 | 6.38p | 6.38p | 5.63p | 5.88p | 1619567 |
| 21/07/2017 | 6.13p | 6.38p | 6.13p | 6.38p | 1339357 |
| 20/07/2017 | 6.13p | 6.25p | 5.88p | 6.13p | 2132164 |
| 19/07/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 1002908 |
| 18/07/2017 | 6.50p | 6.50p | 5.75p | 6.13p | 2719812 |
| 17/07/2017 | 7.00p | 7.00p | 6.50p | 6.50p | 632057 |
| 14/07/2017 | 6.88p | 7.00p | 6.75p | 7.00p | 467295 |
| 13/07/2017 | 7.13p | 7.13p | 6.88p | 6.88p | 1003723 |
| 12/07/2017 | 6.88p | 7.50p | 6.88p | 7.13p | 1410540 |
| 11/07/2017 | 6.88p | 6.88p | 6.63p | 6.88p | 1131954 |
| 10/07/2017 | 8.25p | 8.25p | 6.88p | 6.88p | 5034578 |
| 07/07/2017 | 7.50p | 8.13p | 7.50p | 7.75p | 2217200 |
| 06/07/2017 | 7.38p | 7.63p | 7.38p | 7.50p | 2495440 |
*Close Price adjusted for both dividends and splits