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 Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Falanx Cyber Security Limited NPV (DI) (FCS) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 13/03/2015 | 3,050.00p | 3,050.00p | 3,000.00p | 3,000.00p | 75 |
| 12/03/2015 | 3,050.00p | 3,050.00p | 3,000.00p | 3,050.00p | 115 |
| 11/03/2015 | 3,050.00p | 3,050.00p | 3,045.00p | 3,050.00p | 14 |
| 10/03/2015 | 3,050.00p | 3,050.00p | 2,950.00p | 3,050.00p | 135 |
| 09/03/2015 | 3,225.00p | 3,225.00p | 2,975.00p | 3,050.00p | 356 |
| 06/03/2015 | 3,225.00p | 3,225.00p | 3,060.45p | 3,225.00p | 162 |
| 05/03/2015 | 3,300.00p | 3,375.00p | 3,150.00p | 3,225.00p | 298 |
| 04/03/2015 | 3,300.00p | 3,375.00p | 3,300.00p | 3,300.00p | 264 |
| 03/03/2015 | 3,200.00p | 3,400.00p | 3,150.00p | 3,300.00p | 891 |
| 02/03/2015 | 3,050.00p | 3,200.00p | 3,050.00p | 3,150.00p | 803 |
| 27/02/2015 | 3,000.00p | 3,000.00p | 2,900.00p | 3,000.00p | 28 |
| 26/02/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 25/02/2015 | 3,000.00p | 3,000.00p | 2,900.00p | 3,000.00p | 53 |
| 24/02/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 23/02/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 20/02/2015 | 3,000.00p | 3,000.00p | 2,900.00p | 3,000.00p | 325 |
| 19/02/2015 | 3,025.00p | 3,025.00p | 2,850.00p | 3,000.00p | 840 |
| 18/02/2015 | 2,900.00p | 3,050.00p | 2,900.00p | 3,025.00p | 2560 |
| 17/02/2015 | 2,950.00p | 2,995.00p | 2,800.00p | 2,900.00p | 3730 |
| 16/02/2015 | 2,975.00p | 3,000.00p | 2,805.50p | 2,950.00p | 133 |
| 13/02/2015 | 3,075.00p | 3,075.00p | 2,800.00p | 2,975.00p | 998 |
| 12/02/2015 | 3,075.00p | 3,075.00p | 3,075.00p | 3,075.00p | 0 |
| 11/02/2015 | 3,100.00p | 3,140.00p | 2,900.00p | 3,075.00p | 1156 |
| 10/02/2015 | 3,100.00p | 3,145.00p | 3,000.00p | 3,100.00p | 860 |
| 09/02/2015 | 3,050.00p | 3,150.00p | 3,005.50p | 3,100.00p | 835 |
| 06/02/2015 | 3,325.00p | 3,325.00p | 3,000.00p | 3,000.00p | 947 |
| 05/02/2015 | 3,325.00p | 3,380.00p | 3,251.50p | 3,325.00p | 428 |
| 04/02/2015 | 3,650.00p | 3,650.00p | 3,200.00p | 3,350.00p | 1055 |
| 03/02/2015 | 3,650.00p | 3,650.00p | 3,500.00p | 3,650.00p | 184 |
| 02/02/2015 | 3,550.00p | 3,730.00p | 3,500.00p | 3,650.00p | 2400 |
| 30/01/2015 | 3,400.00p | 3,585.00p | 3,320.00p | 3,450.00p | 789 |
| 29/01/2015 | 3,550.00p | 3,600.00p | 3,202.00p | 3,400.00p | 3126 |
| 28/01/2015 | 3,550.00p | 3,550.00p | 3,500.00p | 3,550.00p | 133 |
| 27/01/2015 | 3,550.00p | 3,550.00p | 3,500.00p | 3,550.00p | 191 |
| 26/01/2015 | 3,550.00p | 3,550.00p | 3,550.00p | 3,550.00p | 0 |
| 23/01/2015 | 3,650.00p | 3,660.00p | 3,400.00p | 3,550.00p | 900 |
| 22/01/2015 | 3,875.00p | 3,875.00p | 3,650.00p | 3,650.00p | 332 |
| 21/01/2015 | 3,875.00p | 3,950.00p | 3,875.00p | 3,875.00p | 72 |
| 20/01/2015 | 3,875.00p | 3,950.00p | 3,800.00p | 3,950.00p | 504 |
| 19/01/2015 | 3,675.00p | 3,878.58p | 3,550.00p | 3,875.00p | 2147 |
| 16/01/2015 | 3,575.00p | 3,675.00p | 3,400.00p | 3,675.00p | 568 |
| 15/01/2015 | 3,600.00p | 3,600.00p | 3,400.00p | 3,575.00p | 387 |
| 14/01/2015 | 3,600.00p | 3,600.00p | 3,400.00p | 3,600.00p | 50 |
| 13/01/2015 | 3,650.00p | 3,650.00p | 3,300.00p | 3,600.00p | 2525 |
| 12/01/2015 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 09/01/2015 | 3,650.00p | 3,650.00p | 3,600.00p | 3,650.00p | 200 |
| 08/01/2015 | 3,700.00p | 3,700.00p | 3,500.00p | 3,650.00p | 1060 |
| 07/01/2015 | 3,700.00p | 3,871.47p | 3,500.00p | 3,700.00p | 702 |
| 06/01/2015 | 3,850.00p | 3,850.00p | 3,500.00p | 3,700.00p | 648 |
| 05/01/2015 | 3,900.00p | 4,000.00p | 3,850.00p | 3,850.00p | 10 |
| 02/01/2015 | 3,900.00p | 4,000.00p | 3,800.00p | 3,900.00p | 455 |
| 31/12/2014 | 3,900.00p | 4,000.00p | 3,800.00p | 3,900.00p | 185 |
| 30/12/2014 | 3,800.00p | 3,900.00p | 3,800.00p | 3,900.00p | 500 |
| 29/12/2014 | 3,800.00p | 3,980.00p | 3,600.00p | 3,900.00p | 564 |
| 24/12/2014 | 3,950.00p | 3,997.00p | 3,700.00p | 3,800.00p | 1199 |
| 23/12/2014 | 4,050.00p | 4,300.00p | 3,800.00p | 3,950.00p | 2790 |
| 22/12/2014 | 3,650.00p | 4,200.00p | 3,650.00p | 3,950.00p | 1720 |
| 19/12/2014 | 3,650.00p | 3,764.00p | 3,500.00p | 3,650.00p | 800 |
| 18/12/2014 | 3,600.00p | 3,800.00p | 3,353.26p | 3,650.00p | 1523 |
| 17/12/2014 | 3,700.00p | 3,700.00p | 3,400.00p | 3,600.00p | 1187 |
| 16/12/2014 | 4,000.00p | 4,000.00p | 3,100.00p | 3,700.00p | 3385 |
| 15/12/2014 | 4,250.00p | 4,250.00p | 3,850.00p | 4,000.00p | 2253 |
| 12/12/2014 | 4,300.00p | 4,340.00p | 4,200.00p | 4,250.00p | 180 |
| 11/12/2014 | 4,525.00p | 4,525.00p | 4,200.00p | 4,300.00p | 796 |
| 10/12/2014 | 4,575.00p | 4,575.00p | 4,500.00p | 4,525.00p | 260 |
| 09/12/2014 | 4,575.00p | 4,615.00p | 4,500.00p | 4,575.00p | 62 |
| 08/12/2014 | 4,925.00p | 4,925.00p | 4,500.00p | 4,575.00p | 1146 |
| 05/12/2014 | 4,975.00p | 4,975.00p | 4,800.00p | 4,925.00p | 143 |
| 04/12/2014 | 4,975.00p | 4,975.00p | 4,800.00p | 4,975.00p | 42 |
| 03/12/2014 | 5,050.00p | 5,050.00p | 4,800.00p | 4,975.00p | 92 |
| 02/12/2014 | 5,200.00p | 5,200.00p | 4,900.00p | 5,050.00p | 649 |
| 01/12/2014 | 5,400.00p | 5,500.00p | 5,200.00p | 5,200.00p | 11139 |
| 28/11/2014 | 5,100.00p | 5,576.00p | 5,100.00p | 5,400.00p | 1166 |
| 27/11/2014 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
| 26/11/2014 | 4,800.00p | 5,100.00p | 4,800.00p | 5,100.00p | 537 |
| 25/11/2014 | 4,800.00p | 4,900.00p | 4,724.00p | 4,800.00p | 673 |
| 24/11/2014 | 4,875.00p | 4,937.50p | 4,700.00p | 4,800.00p | 244 |
| 21/11/2014 | 4,900.00p | 4,900.00p | 4,822.95p | 4,875.00p | 51 |
| 20/11/2014 | 5,250.00p | 5,300.00p | 4,800.00p | 4,900.00p | 643 |
| 19/11/2014 | 5,700.00p | 5,840.00p | 5,200.00p | 5,250.00p | 12808 |
| 18/11/2014 | 5,100.00p | 5,660.00p | 5,100.00p | 5,550.00p | 2959 |
| 17/11/2014 | 5,100.00p | 5,100.00p | 5,000.00p | 5,100.00p | 150 |
| 14/11/2014 | 5,285.00p | 5,300.00p | 5,000.00p | 5,100.00p | 3747 |
| 13/11/2014 | 4,650.00p | 5,300.00p | 4,500.00p | 5,150.00p | 8655 |
| 12/11/2014 | 4,125.00p | 4,750.00p | 4,125.00p | 4,650.00p | 1867 |
| 11/11/2014 | 4,125.00p | 4,167.50p | 4,010.00p | 4,125.00p | 131 |
| 10/11/2014 | 4,150.00p | 4,150.00p | 4,000.00p | 4,125.00p | 122 |
| 07/11/2014 | 4,150.00p | 4,300.00p | 4,000.00p | 4,150.00p | 1965 |
| 06/11/2014 | 4,250.00p | 4,250.00p | 4,050.00p | 4,150.00p | 258 |
| 05/11/2014 | 4,325.00p | 4,325.00p | 4,100.00p | 4,250.00p | 488 |
| 04/11/2014 | 4,350.00p | 4,350.00p | 4,162.50p | 4,325.00p | 373 |
| 03/11/2014 | 4,325.00p | 4,430.00p | 4,250.00p | 4,350.00p | 1320 |
| 31/10/2014 | 4,500.00p | 4,544.50p | 4,138.70p | 4,325.00p | 2291 |
| 30/10/2014 | 3,850.00p | 4,500.00p | 3,850.00p | 4,500.00p | 9996 |
| 29/10/2014 | 3,250.00p | 4,050.00p | 2,900.00p | 3,825.00p | 6615 |
| 28/10/2014 | 2,900.00p | 3,295.00p | 2,700.00p | 3,250.00p | 3141 |
| 27/10/2014 | 2,825.00p | 2,825.00p | 2,700.00p | 2,800.00p | 539 |
| 24/10/2014 | 2,900.00p | 2,900.00p | 2,300.00p | 2,825.00p | 500 |
| 23/10/2014 | 2,825.00p | 2,912.50p | 2,600.00p | 2,900.00p | 1471 |
| 22/10/2014 | 2,825.00p | 2,825.00p | 2,750.00p | 2,825.00p | 100 |
| 21/10/2014 | 2,750.00p | 3,033.79p | 2,400.00p | 2,825.00p | 5417 |
| 20/10/2014 | 2,850.00p | 2,855.00p | 2,506.89p | 2,750.00p | 351 |
| 17/10/2014 | 2,850.00p | 2,850.00p | 2,800.00p | 2,850.00p | 238 |
| 16/10/2014 | 3,100.00p | 3,100.00p | 2,400.00p | 2,850.00p | 1451 |
| 15/10/2014 | 3,100.00p | 3,100.00p | 3,000.00p | 3,100.00p | 2 |
| 14/10/2014 | 3,050.00p | 3,100.00p | 3,000.00p | 3,100.00p | 401 |
| 13/10/2014 | 3,450.00p | 3,450.00p | 3,000.00p | 3,025.00p | 1586 |
| 10/10/2014 | 3,550.00p | 3,550.00p | 3,450.00p | 3,550.00p | 2600 |
| 09/10/2014 | 3,650.00p | 3,700.00p | 3,550.00p | 3,625.00p | 670 |
| 08/10/2014 | 3,750.00p | 3,750.00p | 3,500.00p | 3,650.00p | 450 |
| 07/10/2014 | 3,800.00p | 3,800.00p | 3,765.00p | 3,800.00p | 197 |
| 06/10/2014 | 3,800.00p | 3,800.00p | 3,750.00p | 3,800.00p | 478 |
| 03/10/2014 | 3,800.00p | 3,800.00p | 3,750.00p | 3,800.00p | 212 |
| 02/10/2014 | 3,925.00p | 3,925.00p | 3,750.00p | 3,800.00p | 1520 |
| 01/10/2014 | 3,962.50p | 3,962.50p | 3,900.00p | 3,925.00p | 429 |
| 30/09/2014 | 4,000.00p | 4,000.00p | 3,950.00p | 3,962.50p | 1253 |
| 29/09/2014 | 4,000.00p | 4,010.00p | 3,950.00p | 4,000.00p | 850 |
| 26/09/2014 | 3,900.00p | 4,020.00p | 3,900.00p | 4,000.00p | 4029 |
| 25/09/2014 | 4,225.00p | 4,625.00p | 3,850.00p | 3,875.00p | 5104 |
| 24/09/2014 | 4,550.00p | 4,700.00p | 4,500.00p | 4,612.50p | 5801 |
| 23/09/2014 | 4,675.00p | 4,900.00p | 4,500.00p | 4,550.00p | 2458 |
| 22/09/2014 | 5,250.00p | 5,250.00p | 4,743.33p | 4,950.00p | 1307 |
| 19/09/2014 | 5,250.00p | 5,300.00p | 5,200.00p | 5,250.00p | 989 |
| 18/09/2014 | 5,250.00p | 5,250.00p | 5,200.00p | 5,250.00p | 99 |
| 17/09/2014 | 5,250.00p | 5,300.00p | 5,200.00p | 5,250.00p | 520 |
| 16/09/2014 | 5,325.00p | 5,325.00p | 4,956.82p | 5,250.00p | 300 |
| 15/09/2014 | 5,475.00p | 5,494.50p | 5,310.00p | 5,325.00p | 2310 |
| 12/09/2014 | 5,600.00p | 5,600.00p | 5,300.00p | 5,400.00p | 1442 |
| 11/09/2014 | 5,600.00p | 5,600.00p | 5,550.00p | 5,600.00p | 720 |
| 10/09/2014 | 5,600.00p | 5,600.00p | 5,550.00p | 5,600.00p | 450 |
| 09/09/2014 | 5,537.50p | 5,600.00p | 5,537.50p | 5,600.00p | 287 |
| 08/09/2014 | 5,537.50p | 5,550.00p | 5,537.50p | 5,537.50p | 1000 |
| 05/09/2014 | 5,525.00p | 5,550.00p | 5,525.00p | 5,537.50p | 654 |
| 04/09/2014 | 5,550.00p | 5,550.00p | 5,450.00p | 5,525.00p | 826 |
| 03/09/2014 | 5,550.00p | 5,550.00p | 5,500.00p | 5,550.00p | 121 |
| 02/09/2014 | 5,525.00p | 5,550.00p | 5,500.00p | 5,550.00p | 686 |
| 01/09/2014 | 5,675.00p | 5,720.00p | 5,400.00p | 5,625.00p | 647 |
| 29/08/2014 | 5,725.00p | 5,725.00p | 5,675.00p | 5,675.00p | 223 |
| 28/08/2014 | 5,825.00p | 5,825.00p | 5,700.00p | 5,725.00p | 237 |
| 27/08/2014 | 5,825.00p | 5,825.00p | 5,500.00p | 5,825.00p | 439 |
| 26/08/2014 | 6,000.00p | 6,010.00p | 5,600.00p | 5,825.00p | 876 |
| 22/08/2014 | 6,025.00p | 6,025.00p | 5,815.50p | 6,000.00p | 303 |
| 21/08/2014 | 5,950.00p | 6,025.00p | 5,923.50p | 6,025.00p | 2248 |
| 20/08/2014 | 5,950.00p | 5,950.00p | 5,910.00p | 5,950.00p | 5196 |
| 19/08/2014 | 5,950.00p | 5,950.00p | 5,900.00p | 5,950.00p | 1257 |
| 18/08/2014 | 6,050.00p | 6,059.50p | 5,800.00p | 5,950.00p | 822 |
| 15/08/2014 | 6,100.00p | 6,100.00p | 6,000.00p | 6,050.00p | 381 |
| 14/08/2014 | 6,000.00p | 6,150.00p | 5,800.00p | 6,100.00p | 2828 |
| 13/08/2014 | 5,900.00p | 6,000.00p | 5,900.00p | 6,000.00p | 580 |
| 12/08/2014 | 5,750.00p | 6,097.50p | 5,750.00p | 5,900.00p | 1909 |
| 11/08/2014 | 5,600.00p | 5,850.00p | 5,600.00p | 5,750.00p | 1096 |
| 08/08/2014 | 5,700.00p | 5,800.00p | 5,562.50p | 5,600.00p | 819 |
| 07/08/2014 | 5,300.00p | 5,800.00p | 5,300.00p | 5,700.00p | 1340 |
| 06/08/2014 | 5,050.00p | 5,400.00p | 5,027.00p | 5,250.00p | 1976 |
| 05/08/2014 | 5,050.00p | 5,050.00p | 5,004.08p | 5,050.00p | 220 |
| 04/08/2014 | 5,025.00p | 5,100.00p | 5,001.00p | 5,050.00p | 3073 |
| 01/08/2014 | 5,075.00p | 5,075.00p | 4,950.00p | 5,025.00p | 182 |
| 31/07/2014 | 5,100.00p | 5,100.00p | 5,000.00p | 5,075.00p | 850 |
| 30/07/2014 | 5,200.00p | 5,244.00p | 5,050.00p | 5,100.00p | 898 |
| 29/07/2014 | 4,825.00p | 5,300.00p | 4,825.00p | 5,200.00p | 4726 |
| 28/07/2014 | 4,500.00p | 4,900.00p | 4,500.00p | 4,825.00p | 2815 |
| 25/07/2014 | 4,400.00p | 4,575.00p | 4,325.00p | 4,500.00p | 11157 |
| 24/07/2014 | 4,450.00p | 4,500.00p | 4,300.00p | 4,400.00p | 11975 |
| 23/07/2014 | 4,325.00p | 4,500.00p | 4,325.00p | 4,450.00p | 678 |
| 22/07/2014 | 4,575.00p | 4,575.00p | 4,200.00p | 4,325.00p | 2211 |
| 21/07/2014 | 4,575.00p | 4,625.00p | 4,350.00p | 4,575.00p | 0 |
| 18/07/2014 | 4,575.00p | 4,625.00p | 4,350.00p | 4,575.00p | 1273 |
| 17/07/2014 | 4,600.00p | 4,600.00p | 4,400.00p | 4,575.00p | 227 |
| 16/07/2014 | 4,625.00p | 4,650.00p | 4,453.00p | 4,600.00p | 282 |
| 15/07/2014 | 4,625.00p | 4,725.00p | 4,625.00p | 4,625.00p | 211 |
| 14/07/2014 | 4,850.00p | 4,850.00p | 4,600.00p | 4,625.00p | 994 |
| 11/07/2014 | 4,850.00p | 4,850.00p | 4,780.00p | 4,850.00p | 52 |
| 10/07/2014 | 4,875.00p | 4,875.00p | 4,750.00p | 4,850.00p | 300 |
| 09/07/2014 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 0 |
| 08/07/2014 | 4,750.00p | 4,875.00p | 4,750.00p | 4,875.00p | 937 |
| 07/07/2014 | 4,825.00p | 4,843.50p | 4,550.00p | 4,750.00p | 1874 |
| 04/07/2014 | 4,800.00p | 4,845.00p | 4,694.15p | 4,825.00p | 245 |
| 03/07/2014 | 4,825.00p | 4,878.00p | 4,600.00p | 4,800.00p | 692 |
| 02/07/2014 | 5,300.00p | 5,300.00p | 4,500.00p | 4,750.00p | 4732 |
| 01/07/2014 | 4,975.00p | 5,400.00p | 4,975.00p | 5,125.00p | 6160 |
| 30/06/2014 | 4,350.00p | 5,050.00p | 4,337.50p | 5,025.00p | 4401 |
| 27/06/2014 | 4,375.00p | 4,375.00p | 4,300.00p | 4,337.50p | 950 |
| 26/06/2014 | 4,375.00p | 4,400.00p | 4,300.00p | 4,375.00p | 1050 |
| 25/06/2014 | 4,525.00p | 4,525.00p | 4,358.00p | 4,375.00p | 946 |
| 24/06/2014 | 4,625.00p | 4,640.00p | 4,458.00p | 4,525.00p | 422 |
| 23/06/2014 | 4,625.00p | 4,661.75p | 4,550.00p | 4,625.00p | 224 |
| 20/06/2014 | 4,675.00p | 4,700.00p | 4,450.00p | 4,625.00p | 3392 |
| 19/06/2014 | 4,725.00p | 4,770.00p | 4,650.00p | 4,675.00p | 1485 |
| 18/06/2014 | 4,975.00p | 5,017.75p | 4,515.50p | 4,725.00p | 1629 |
| 17/06/2014 | 5,000.00p | 5,050.00p | 4,972.50p | 4,975.00p | 405 |
| 16/06/2014 | 5,000.00p | 5,075.00p | 4,900.00p | 5,000.00p | 106 |
| 13/06/2014 | 5,100.00p | 5,157.00p | 4,905.50p | 5,000.00p | 194 |
| 12/06/2014 | 5,100.00p | 5,100.00p | 5,000.00p | 5,100.00p | 115 |
| 11/06/2014 | 5,100.00p | 5,170.00p | 5,000.00p | 5,100.00p | 85 |
| 10/06/2014 | 5,200.00p | 5,294.50p | 5,050.00p | 5,100.00p | 563 |
| 09/06/2014 | 5,250.00p | 5,300.00p | 5,160.00p | 5,200.00p | 210 |
| 06/06/2014 | 5,300.00p | 5,550.00p | 5,250.00p | 5,250.00p | 2060 |
| 05/06/2014 | 5,100.00p | 5,600.00p | 5,000.00p | 5,300.00p | 4539 |
| 04/06/2014 | 4,375.00p | 5,200.00p | 4,375.00p | 5,075.00p | 7852 |
*Close Price adjusted for both dividends and splits