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
13/10/2016 612.50p 635.00p 561.00p 612.50p 16387
12/10/2016 537.50p 650.00p 515.00p 612.50p 16209
11/10/2016 562.50p 575.00p 517.86p 562.50p 8267
10/10/2016 512.50p 598.75p 485.00p 562.50p 25719
07/10/2016 462.50p 522.50p 433.00p 500.00p 10970
06/10/2016 462.50p 484.00p 427.50p 462.50p 4362
05/10/2016 475.00p 475.00p 430.50p 462.50p 4082
04/10/2016 462.50p 485.00p 453.00p 475.00p 5790
03/10/2016 437.50p 492.00p 428.75p 462.50p 15731
30/09/2016 400.00p 444.50p 400.00p 437.50p 5825
29/09/2016 437.50p 437.50p 383.05p 400.00p 1257
28/09/2016 387.50p 447.50p 387.50p 437.50p 5701
27/09/2016 412.50p 417.00p 375.00p 387.50p 3472
26/09/2016 437.50p 437.50p 377.50p 412.50p 1711
23/09/2016 437.50p 437.50p 400.00p 437.50p 1889
22/09/2016 437.50p 437.50p 430.00p 437.50p 288
21/09/2016 437.50p 437.50p 387.50p 437.50p 1820
20/09/2016 437.50p 437.50p 400.00p 437.50p 1500
19/09/2016 437.50p 437.50p 400.00p 437.50p 360
16/09/2016 437.50p 437.50p 400.00p 437.50p 2537
15/09/2016 437.50p 437.50p 437.50p 437.50p 0
14/09/2016 425.00p 437.50p 387.50p 437.50p 1880
13/09/2016 425.00p 425.00p 401.00p 425.00p 638
12/09/2016 437.50p 437.50p 400.00p 425.00p 3848
09/09/2016 450.00p 450.00p 400.00p 437.50p 1978
08/09/2016 450.00p 450.00p 425.00p 450.00p 260
07/09/2016 462.50p 462.50p 450.00p 450.00p 0
06/09/2016 437.50p 462.50p 430.50p 462.50p 1318
05/09/2016 425.00p 465.00p 410.00p 437.50p 3924
02/09/2016 425.00p 430.00p 405.50p 425.00p 1434
01/09/2016 425.00p 430.00p 405.00p 425.00p 1032
31/08/2016 437.50p 437.50p 410.00p 425.00p 3290
30/08/2016 425.00p 472.50p 415.00p 437.50p 3394
26/08/2016 425.00p 425.00p 401.00p 425.00p 676
25/08/2016 425.00p 425.00p 387.66p 425.00p 1724
24/08/2016 425.00p 425.00p 381.00p 412.50p 2576
23/08/2016 425.00p 425.00p 400.00p 425.00p 669
22/08/2016 425.00p 425.00p 400.00p 425.00p 2953
19/08/2016 450.00p 450.00p 400.00p 425.00p 1412
18/08/2016 450.00p 467.00p 410.00p 450.00p 1156
17/08/2016 450.00p 450.00p 410.00p 450.00p 1000
16/08/2016 475.00p 475.00p 437.50p 437.50p 850
15/08/2016 487.50p 487.50p 450.00p 475.00p 2250
12/08/2016 500.00p 510.00p 470.94p 487.50p 2258
11/08/2016 475.00p 550.00p 475.00p 500.00p 9664
10/08/2016 462.50p 475.00p 462.50p 475.00p 1000
09/08/2016 487.50p 497.00p 430.58p 462.50p 1722
08/08/2016 475.00p 506.25p 425.00p 487.50p 7976
05/08/2016 462.50p 527.50p 410.71p 475.00p 13545
04/08/2016 412.50p 462.50p 410.00p 462.50p 4236
03/08/2016 412.50p 412.50p 410.00p 412.50p 241
02/08/2016 412.50p 412.50p 383.66p 412.50p 427
01/08/2016 412.50p 412.50p 412.50p 412.50p 0
29/07/2016 387.50p 412.50p 387.50p 412.50p 200
28/07/2016 387.50p 400.00p 387.50p 387.50p 977
27/07/2016 387.50p 395.00p 380.55p 387.50p 1625
26/07/2016 412.50p 412.50p 387.50p 387.50p 921
25/07/2016 437.50p 450.00p 375.00p 412.50p 9282
22/07/2016 437.50p 445.00p 400.00p 437.50p 1319
21/07/2016 400.00p 456.01p 385.00p 437.50p 5233
20/07/2016 412.50p 420.00p 400.00p 400.00p 2430
19/07/2016 437.50p 437.50p 382.50p 412.50p 3650
18/07/2016 437.50p 465.00p 410.00p 437.50p 4398
15/07/2016 437.50p 465.00p 400.00p 437.50p 1168
14/07/2016 337.50p 493.50p 310.00p 437.50p 8325
13/07/2016 337.50p 362.50p 310.00p 337.50p 1625
12/07/2016 337.50p 340.00p 315.00p 337.50p 2275
11/07/2016 362.50p 362.50p 270.00p 337.50p 1547
08/07/2016 375.00p 375.00p 328.00p 362.50p 200
07/07/2016 387.50p 387.50p 375.00p 375.00p 1050
06/07/2016 400.00p 400.00p 340.00p 387.50p 1920
05/07/2016 400.00p 400.00p 400.00p 400.00p 0
04/07/2016 400.00p 400.00p 400.00p 400.00p 0
01/07/2016 400.00p 407.00p 385.00p 400.00p 540
30/06/2016 400.00p 400.00p 400.00p 400.00p 0
29/06/2016 412.50p 412.50p 400.00p 400.00p 290
28/06/2016 375.00p 435.00p 375.00p 412.50p 5101
27/06/2016 400.00p 400.00p 355.00p 375.00p 712
24/06/2016 412.50p 412.50p 380.00p 400.00p 1381
23/06/2016 412.50p 412.50p 412.50p 412.50p 0
22/06/2016 412.50p 412.50p 401.25p 412.50p 760
21/06/2016 412.50p 412.50p 412.50p 412.50p 0
20/06/2016 412.50p 412.50p 402.00p 412.50p 1248
17/06/2016 412.50p 422.50p 410.00p 412.50p 2218
16/06/2016 412.50p 412.50p 400.00p 412.50p 2624
15/06/2016 425.00p 425.00p 400.00p 412.50p 443
14/06/2016 437.50p 437.50p 387.50p 425.00p 2913
13/06/2016 450.00p 450.00p 410.00p 437.50p 1667
10/06/2016 450.00p 462.50p 427.50p 450.00p 208
09/06/2016 437.50p 455.00p 424.75p 450.00p 4897
08/06/2016 450.00p 450.00p 403.75p 437.50p 3319
07/06/2016 425.00p 450.00p 400.00p 450.00p 4932
06/06/2016 425.00p 425.00p 425.00p 425.00p 0
03/06/2016 450.00p 450.00p 400.00p 425.00p 1710
02/06/2016 450.00p 450.00p 434.98p 450.00p 135
01/06/2016 450.00p 450.00p 434.98p 450.00p 1187
31/05/2016 437.50p 450.00p 400.25p 450.00p 2676
27/05/2016 412.50p 469.25p 400.00p 437.50p 35470
26/05/2016 412.50p 412.50p 370.00p 412.50p 248
25/05/2016 412.50p 412.50p 380.00p 412.50p 138
24/05/2016 412.50p 412.50p 375.00p 412.50p 1406
23/05/2016 412.50p 412.50p 400.00p 412.50p 172
20/05/2016 412.50p 412.50p 375.00p 412.50p 2550
19/05/2016 412.50p 412.50p 400.00p 412.50p 1000
18/05/2016 412.50p 412.50p 401.00p 412.50p 20
17/05/2016 412.50p 412.50p 402.50p 412.50p 500
16/05/2016 412.50p 412.50p 402.50p 412.50p 100
13/05/2016 412.50p 412.50p 400.00p 412.50p 4500
12/05/2016 425.00p 425.00p 400.00p 412.50p 2366
11/05/2016 437.50p 450.00p 355.00p 412.50p 17284
10/05/2016 387.50p 435.00p 378.25p 425.00p 3259
09/05/2016 400.00p 400.00p 375.00p 387.50p 1846
06/05/2016 412.50p 434.00p 385.00p 387.50p 11851
05/05/2016 500.00p 500.00p 405.00p 412.50p 17387
04/05/2016 600.00p 600.00p 550.00p 600.00p 104
03/05/2016 600.00p 600.00p 550.00p 600.00p 74
29/04/2016 600.00p 608.00p 600.00p 600.00p 100
28/04/2016 600.00p 600.00p 600.00p 600.00p 0
27/04/2016 587.50p 619.50p 550.00p 600.00p 1433
26/04/2016 587.50p 587.50p 575.00p 587.50p 56
25/04/2016 587.50p 587.50p 575.00p 587.50p 4
22/04/2016 587.50p 587.50p 535.00p 587.50p 166
21/04/2016 587.50p 587.50p 535.00p 587.50p 128
20/04/2016 587.50p 587.50p 587.50p 587.50p 0
19/04/2016 587.50p 587.50p 587.50p 587.50p 0
18/04/2016 550.00p 590.00p 500.00p 587.50p 991
15/04/2016 550.00p 550.00p 550.00p 550.00p 0
14/04/2016 550.00p 550.00p 550.00p 550.00p 0
13/04/2016 550.00p 550.00p 550.00p 550.00p 0
12/04/2016 550.00p 550.00p 550.00p 550.00p 0
11/04/2016 550.00p 550.00p 550.00p 550.00p 0
08/04/2016 550.00p 555.00p 550.00p 550.00p 7
07/04/2016 550.00p 550.00p 500.00p 550.00p 200
06/04/2016 550.00p 550.00p 550.00p 550.00p 0
05/04/2016 550.00p 550.00p 550.00p 550.00p 0
04/04/2016 550.00p 550.00p 550.00p 550.00p 0
01/04/2016 550.00p 560.00p 550.00p 550.00p 10
31/03/2016 550.00p 550.00p 500.00p 550.00p 153
30/03/2016 550.00p 569.50p 550.00p 550.00p 0
29/03/2016 550.00p 550.00p 550.00p 550.00p 0
24/03/2016 550.00p 555.00p 550.00p 550.00p 90
23/03/2016 587.50p 593.75p 500.00p 550.00p 348
22/03/2016 587.50p 587.50p 587.50p 587.50p 0
21/03/2016 550.00p 626.00p 530.00p 587.50p 308
18/03/2016 600.00p 600.00p 465.00p 525.00p 2091
17/03/2016 600.00p 600.00p 600.00p 600.00p 0
16/03/2016 600.00p 600.00p 550.00p 600.00p 100
15/03/2016 600.00p 600.00p 600.00p 600.00p 0
14/03/2016 600.00p 600.00p 550.00p 600.00p 242
11/03/2016 612.50p 630.00p 575.00p 600.00p 1355
10/03/2016 575.00p 622.85p 558.30p 612.50p 1659
09/03/2016 550.00p 589.00p 550.00p 575.00p 1028
08/03/2016 512.50p 577.50p 512.50p 550.00p 1329
07/03/2016 537.50p 537.50p 475.00p 512.50p 447
04/03/2016 625.00p 625.00p 500.00p 537.50p 896
03/03/2016 625.00p 625.00p 550.00p 625.00p 1595
02/03/2016 687.50p 687.50p 555.50p 625.00p 432
01/03/2016 687.50p 689.00p 627.50p 687.50p 245
29/02/2016 687.50p 699.50p 687.50p 687.50p 41
26/02/2016 650.00p 718.49p 650.00p 687.50p 1260
25/02/2016 550.00p 670.00p 500.01p 650.00p 4154
24/02/2016 587.50p 587.50p 512.50p 550.00p 800
23/02/2016 587.50p 587.50p 576.10p 587.50p 56
22/02/2016 587.50p 587.50p 576.10p 587.50p 11
19/02/2016 650.00p 650.00p 550.00p 587.50p 818
18/02/2016 650.00p 650.00p 639.73p 650.00p 391
17/02/2016 650.00p 650.00p 650.00p 650.00p 0
16/02/2016 650.00p 650.00p 650.00p 650.00p 0
15/02/2016 650.00p 650.00p 600.00p 650.00p 137
12/02/2016 650.00p 650.00p 600.00p 650.00p 112
11/02/2016 650.00p 650.00p 624.99p 650.00p 142
10/02/2016 650.00p 650.00p 650.00p 650.00p 0
09/02/2016 650.00p 650.00p 585.01p 650.00p 200
08/02/2016 662.50p 662.50p 625.00p 650.00p 100
05/02/2016 587.50p 683.55p 587.50p 662.50p 1320
04/02/2016 662.50p 662.50p 480.50p 587.50p 4642
03/02/2016 687.50p 687.50p 635.00p 662.50p 1
02/02/2016 700.00p 700.00p 610.00p 687.50p 528
01/02/2016 700.00p 700.00p 700.00p 700.00p 0
29/01/2016 700.00p 700.00p 700.00p 700.00p 0
28/01/2016 700.00p 700.00p 700.00p 700.00p 0
27/01/2016 700.00p 700.00p 650.00p 700.00p 249
26/01/2016 700.00p 700.00p 650.00p 700.00p 167
25/01/2016 675.00p 723.99p 660.01p 700.00p 271
22/01/2016 675.00p 679.49p 675.00p 675.00p 72
21/01/2016 662.50p 662.50p 650.00p 662.50p 100
20/01/2016 712.50p 725.00p 610.00p 662.50p 650
19/01/2016 737.50p 737.50p 674.94p 712.50p 1269
18/01/2016 825.00p 825.00p 700.00p 737.50p 595
15/01/2016 825.00p 825.00p 825.00p 825.00p 0
14/01/2016 825.00p 825.00p 825.00p 825.00p 0
13/01/2016 825.00p 825.00p 825.00p 825.00p 0
12/01/2016 762.50p 825.00p 700.00p 825.00p 1010
11/01/2016 800.00p 800.00p 700.01p 762.50p 1022
08/01/2016 825.00p 825.00p 750.00p 800.00p 669
07/01/2016 850.00p 850.00p 800.00p 825.00p 250
06/01/2016 862.50p 862.50p 825.00p 850.00p 122
05/01/2016 862.50p 862.50p 825.00p 862.50p 418
04/01/2016 912.50p 912.50p 825.00p 862.50p 139
31/12/2015 912.50p 912.50p 912.50p 912.50p 0

*Close Price adjusted for both dividends and splits