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
30/12/2015 912.50p 912.50p 849.00p 912.50p 94
29/12/2015 912.50p 912.50p 849.00p 912.50p 30
24/12/2015 912.50p 912.50p 849.00p 912.50p 57
23/12/2015 912.50p 912.50p 912.50p 912.50p 0
22/12/2015 912.50p 912.50p 800.00p 912.50p 235
21/12/2015 912.50p 912.50p 825.01p 912.50p 477
18/12/2015 850.00p 850.00p 800.00p 850.00p 255
17/12/2015 887.50p 887.50p 755.51p 850.00p 2039
16/12/2015 862.50p 887.50p 856.25p 887.50p 308
15/12/2015 912.50p 912.50p 800.00p 862.50p 1312
14/12/2015 925.00p 925.00p 850.00p 912.50p 60
11/12/2015 925.00p 925.00p 850.00p 925.00p 745
10/12/2015 925.00p 925.00p 851.50p 925.00p 124
09/12/2015 925.00p 925.00p 925.00p 925.00p 0
08/12/2015 925.00p 925.00p 857.50p 925.00p 256
07/12/2015 912.50p 925.00p 810.00p 925.00p 1411
04/12/2015 1,000.00p 1,000.00p 882.50p 912.50p 882
03/12/2015 987.50p 1,010.00p 950.00p 1,000.00p 754
02/12/2015 1,012.50p 1,020.00p 930.01p 987.50p 1951
01/12/2015 1,012.50p 1,025.00p 1,012.50p 1,012.50p 250
30/11/2015 1,025.00p 1,025.00p 978.75p 1,012.50p 632
27/11/2015 1,025.00p 1,029.90p 945.35p 1,025.00p 1867
26/11/2015 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
25/11/2015 1,025.00p 1,029.49p 1,008.00p 1,025.00p 324
24/11/2015 1,025.00p 1,029.50p 1,025.00p 1,025.00p 100
23/11/2015 1,000.00p 1,014.73p 960.00p 1,012.50p 549
20/11/2015 1,025.00p 1,025.00p 911.00p 1,000.00p 636
19/11/2015 1,025.00p 1,025.00p 975.00p 1,025.00p 851
18/11/2015 1,025.00p 1,025.00p 1,000.01p 1,025.00p 1165
17/11/2015 1,025.00p 1,034.99p 1,017.50p 1,025.00p 936
16/11/2015 1,125.00p 1,166.99p 930.00p 1,025.00p 3417
13/11/2015 1,100.00p 1,100.00p 1,060.00p 1,100.00p 304
12/11/2015 1,100.00p 1,100.00p 1,000.50p 1,100.00p 5890
11/11/2015 1,087.50p 1,100.00p 977.50p 1,100.00p 1660
10/11/2015 1,162.50p 1,162.50p 1,027.50p 1,087.50p 2372
09/11/2015 1,350.00p 1,350.00p 1,019.15p 1,162.50p 3345
06/11/2015 1,425.00p 1,425.00p 1,205.00p 1,350.00p 4193
05/11/2015 1,375.00p 1,425.00p 1,250.00p 1,425.00p 6608
04/11/2015 1,200.00p 1,453.99p 1,149.00p 1,375.00p 9856
03/11/2015 1,150.00p 1,294.50p 1,144.50p 1,200.00p 9302
02/11/2015 1,025.00p 1,200.00p 1,025.00p 1,150.00p 6372
30/10/2015 950.00p 1,049.99p 950.00p 1,025.00p 609
29/10/2015 1,075.00p 1,075.00p 951.00p 975.00p 1583
28/10/2015 1,037.50p 1,100.18p 1,016.50p 1,075.00p 2019
27/10/2015 1,175.00p 1,195.00p 1,037.50p 1,037.50p 3998
26/10/2015 975.00p 1,260.40p 975.00p 1,175.00p 6857
23/10/2015 850.00p 995.00p 850.00p 975.00p 2257
22/10/2015 887.50p 887.50p 810.00p 850.00p 150
21/10/2015 887.50p 887.50p 887.50p 887.50p 0
20/10/2015 887.50p 887.50p 850.01p 887.50p 200
19/10/2015 887.50p 887.50p 825.00p 887.50p 424
16/10/2015 887.50p 887.50p 887.50p 887.50p 0
15/10/2015 887.50p 887.50p 887.50p 887.50p 0
14/10/2015 937.50p 937.50p 805.00p 887.50p 645
13/10/2015 937.50p 937.50p 829.56p 937.50p 1527
12/10/2015 937.50p 937.50p 875.00p 937.50p 483
09/10/2015 937.50p 937.50p 875.00p 937.50p 50
08/10/2015 937.50p 937.50p 875.00p 937.50p 150
07/10/2015 912.50p 944.99p 895.87p 937.50p 495
06/10/2015 962.50p 962.50p 875.00p 912.50p 2267
05/10/2015 962.50p 962.50p 875.01p 962.50p 100
02/10/2015 962.50p 962.50p 962.50p 962.50p 0
01/10/2015 962.50p 962.50p 875.00p 962.50p 2154
30/09/2015 900.00p 962.50p 855.00p 962.50p 279
29/09/2015 925.00p 925.00p 855.01p 900.00p 75
28/09/2015 1,000.00p 1,000.00p 900.00p 925.00p 529
25/09/2015 950.00p 1,069.50p 850.00p 1,000.00p 12722
24/09/2015 950.00p 1,049.42p 905.01p 950.00p 7791
23/09/2015 850.00p 867.00p 800.00p 850.00p 1065
22/09/2015 962.50p 962.50p 715.00p 850.00p 2484
21/09/2015 975.00p 975.00p 943.87p 962.50p 168
18/09/2015 975.00p 975.00p 954.00p 975.00p 25
17/09/2015 975.00p 975.00p 957.50p 975.00p 51
16/09/2015 975.00p 975.00p 950.00p 975.00p 90
15/09/2015 1,025.00p 1,025.00p 925.00p 975.00p 787
14/09/2015 1,025.00p 1,025.00p 950.00p 1,025.00p 4260
11/09/2015 962.50p 1,025.00p 900.01p 1,025.00p 2300
10/09/2015 1,100.00p 1,100.00p 900.00p 962.50p 2004
09/09/2015 1,087.50p 1,115.00p 1,035.00p 1,100.00p 3660
08/09/2015 1,125.00p 1,178.00p 1,055.00p 1,100.00p 3804
07/09/2015 1,100.00p 1,331.24p 1,065.01p 1,125.00p 5877
04/09/2015 1,050.00p 1,275.00p 1,015.12p 1,100.00p 8056
03/09/2015 625.00p 1,087.24p 615.00p 1,037.50p 25339
02/09/2015 612.50p 625.00p 580.50p 625.00p 1127
01/09/2015 612.50p 612.50p 575.00p 612.50p 130
28/08/2015 587.50p 612.50p 585.00p 612.50p 1819
27/08/2015 587.50p 590.00p 575.00p 587.50p 227
26/08/2015 587.50p 587.50p 587.50p 587.50p 0
25/08/2015 575.00p 590.00p 565.00p 587.50p 960
24/08/2015 637.50p 637.50p 512.50p 575.00p 1618
21/08/2015 725.00p 725.00p 500.00p 637.50p 2553
20/08/2015 800.00p 800.00p 700.00p 725.00p 387
19/08/2015 800.00p 800.00p 750.00p 800.00p 413
18/08/2015 875.00p 875.00p 800.00p 800.00p 257
17/08/2015 875.00p 875.00p 875.00p 875.00p 0
14/08/2015 875.00p 875.00p 850.00p 875.00p 8
13/08/2015 875.00p 875.00p 800.00p 875.00p 16
12/08/2015 900.00p 900.00p 800.01p 875.00p 324
11/08/2015 900.00p 900.00p 850.01p 900.00p 95
10/08/2015 900.00p 900.00p 855.01p 900.00p 149
07/08/2015 900.00p 902.00p 860.00p 900.00p 143
06/08/2015 987.50p 987.50p 850.00p 900.00p 2063
05/08/2015 987.50p 995.00p 950.00p 987.50p 57
04/08/2015 987.50p 987.50p 987.50p 987.50p 0
03/08/2015 1,062.50p 1,062.50p 987.50p 987.50p 4054
31/07/2015 1,062.50p 1,062.50p 1,062.50p 1,062.50p 0
30/07/2015 1,062.50p 1,062.50p 1,025.00p 1,062.50p 194
29/07/2015 1,062.50p 1,064.50p 1,025.00p 1,062.50p 951
28/07/2015 1,062.50p 1,062.50p 1,025.00p 1,062.50p 480
27/07/2015 1,062.50p 1,100.00p 1,025.00p 1,062.50p 2114
24/07/2015 1,075.00p 1,075.00p 1,025.00p 1,062.50p 350
23/07/2015 1,112.50p 1,112.50p 1,050.00p 1,075.00p 836
22/07/2015 1,112.50p 1,112.50p 1,050.00p 1,112.50p 71
21/07/2015 1,125.00p 1,125.00p 1,050.00p 1,112.50p 1961
20/07/2015 1,125.00p 1,165.00p 1,084.50p 1,125.00p 337
17/07/2015 1,075.00p 1,176.00p 1,050.00p 1,125.00p 911
16/07/2015 1,000.00p 1,097.00p 972.00p 1,075.00p 1606
15/07/2015 1,200.00p 1,200.00p 890.01p 1,000.00p 5274
14/07/2015 1,262.50p 1,270.00p 1,225.00p 1,262.50p 759
13/07/2015 1,362.50p 1,449.00p 1,205.50p 1,262.50p 3157
10/07/2015 1,112.50p 1,395.50p 1,112.50p 1,362.50p 7880
09/07/2015 1,025.00p 1,112.50p 1,000.00p 1,112.50p 4306
08/07/2015 937.50p 1,038.00p 937.50p 1,025.00p 3317
07/07/2015 937.50p 937.50p 937.50p 937.50p 0
06/07/2015 962.50p 962.50p 900.00p 937.50p 850
03/07/2015 1,062.50p 1,062.50p 925.00p 975.00p 8538
02/07/2015 925.00p 1,062.50p 924.11p 1,062.50p 9963
01/07/2015 737.50p 944.00p 737.50p 925.00p 5379
30/06/2015 812.50p 812.50p 712.50p 737.50p 1909
29/06/2015 775.00p 812.49p 775.00p 775.00p 1103
26/06/2015 850.00p 850.00p 794.96p 850.00p 739
25/06/2015 850.00p 850.00p 800.00p 850.00p 1135
24/06/2015 862.50p 862.50p 800.00p 850.00p 1102
23/06/2015 875.00p 875.00p 762.50p 862.50p 7828
22/06/2015 975.00p 975.00p 810.00p 875.00p 10396
19/06/2015 1,075.00p 1,075.00p 950.00p 975.00p 2175
18/06/2015 1,075.00p 1,075.00p 1,050.00p 1,075.00p 143
17/06/2015 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
16/06/2015 1,075.00p 1,075.00p 1,050.01p 1,075.00p 55
15/06/2015 1,075.00p 1,075.00p 1,073.99p 1,075.00p 465
12/06/2015 1,075.00p 1,100.00p 1,070.00p 1,075.00p 714
11/06/2015 1,075.00p 1,080.00p 1,050.00p 1,075.00p 927
10/06/2015 1,250.00p 1,250.00p 875.00p 1,075.00p 17430
09/06/2015 1,350.00p 1,350.00p 1,150.00p 1,250.00p 4350
08/06/2015 1,350.00p 1,350.00p 1,317.50p 1,350.00p 75
05/06/2015 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
04/06/2015 1,350.00p 1,350.00p 1,300.00p 1,350.00p 1112
03/06/2015 1,350.00p 1,350.00p 1,300.00p 1,350.00p 6320
02/06/2015 1,450.00p 1,450.00p 1,325.00p 1,350.00p 1210
01/06/2015 1,450.00p 1,450.00p 1,412.50p 1,450.00p 200
29/05/2015 1,450.00p 1,450.00p 1,380.00p 1,450.00p 200
28/05/2015 1,450.00p 1,450.00p 1,414.99p 1,450.00p 7
27/05/2015 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
26/05/2015 1,450.00p 1,450.00p 1,414.99p 1,450.00p 17
22/05/2015 1,450.00p 1,450.00p 1,375.01p 1,450.00p 157
21/05/2015 1,450.00p 1,450.00p 1,425.00p 1,450.00p 3
20/05/2015 1,450.00p 1,450.00p 1,400.00p 1,450.00p 4376
19/05/2015 1,450.00p 1,450.00p 1,400.00p 1,450.00p 965
18/05/2015 1,437.50p 1,450.00p 1,400.00p 1,450.00p 3173
15/05/2015 1,450.00p 1,450.00p 1,350.01p 1,437.50p 1308
14/05/2015 1,450.00p 1,450.00p 1,400.00p 1,450.00p 970
13/05/2015 1,462.50p 1,462.50p 1,400.01p 1,450.00p 973
12/05/2015 1,462.50p 1,480.00p 1,400.00p 1,462.50p 5558
11/05/2015 1,425.00p 1,462.50p 1,405.50p 1,462.50p 3942
08/05/2015 1,600.00p 1,600.00p 1,400.00p 1,425.00p 21795
07/05/2015 2,000.00p 2,000.00p 1,985.00p 2,000.00p 800
06/05/2015 2,000.00p 2,050.00p 1,910.01p 2,050.00p 131
05/05/2015 2,050.00p 2,050.00p 1,950.00p 2,000.00p 307
01/05/2015 2,000.00p 2,087.49p 2,000.00p 2,050.00p 1673
30/04/2015 2,000.00p 2,040.00p 2,000.00p 2,000.00p 172
29/04/2015 2,000.00p 2,010.00p 1,900.00p 2,000.00p 747
28/04/2015 2,125.00p 2,125.00p 2,000.00p 2,000.00p 288
27/04/2015 2,175.00p 2,175.00p 2,100.00p 2,125.00p 250
24/04/2015 2,300.00p 2,300.00p 2,150.00p 2,175.00p 917
23/04/2015 2,350.00p 2,350.00p 2,212.51p 2,300.00p 775
22/04/2015 2,350.00p 2,430.00p 2,212.51p 2,350.00p 28
21/04/2015 2,350.00p 2,390.00p 2,350.00p 2,350.00p 265
20/04/2015 2,300.00p 2,489.00p 2,200.00p 2,350.00p 1312
17/04/2015 2,400.00p 2,400.00p 2,200.01p 2,300.00p 179
16/04/2015 2,400.00p 2,419.50p 2,400.00p 2,400.00p 165
15/04/2015 2,350.00p 2,435.49p 2,325.00p 2,400.00p 694
14/04/2015 2,350.00p 2,439.00p 2,200.00p 2,350.00p 3164
13/04/2015 2,300.00p 2,350.00p 2,200.01p 2,350.00p 921
10/04/2015 2,200.00p 2,314.00p 2,200.00p 2,300.00p 2486
09/04/2015 1,975.00p 2,150.00p 1,975.00p 2,150.00p 6107
08/04/2015 2,050.00p 2,054.99p 1,915.00p 1,975.00p 1988
07/04/2015 2,200.00p 2,200.00p 2,035.50p 2,050.00p 1433
02/04/2015 2,375.00p 2,375.00p 2,100.00p 2,200.00p 1916
01/04/2015 2,475.00p 2,475.00p 2,300.00p 2,375.00p 1102
31/03/2015 2,750.00p 2,750.00p 2,400.01p 2,475.00p 2386
30/03/2015 2,800.00p 2,800.00p 2,700.01p 2,750.00p 120
27/03/2015 2,800.00p 2,800.00p 2,755.50p 2,800.00p 40
26/03/2015 2,825.00p 2,825.00p 2,750.00p 2,800.00p 1135
25/03/2015 2,825.00p 2,850.00p 2,777.00p 2,825.00p 217
24/03/2015 2,825.00p 2,869.50p 2,772.50p 2,825.00p 138
23/03/2015 2,800.00p 2,869.50p 2,700.00p 2,825.00p 716
20/03/2015 2,900.00p 2,900.00p 2,700.00p 2,800.00p 1037
19/03/2015 3,000.00p 3,000.00p 2,800.00p 2,900.00p 198
18/03/2015 3,100.00p 3,100.00p 2,900.00p 3,000.00p 297
17/03/2015 3,000.00p 3,000.00p 2,825.00p 2,975.00p 150

*Close Price adjusted for both dividends and splits