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 |
|---|---|---|---|---|---|
| 03/06/2014 | 4,300.00p | 4,450.00p | 4,284.00p | 4,375.00p | 1413 |
| 02/06/2014 | 4,125.00p | 4,400.00p | 4,087.50p | 4,300.00p | 1020 |
| 30/05/2014 | 4,075.00p | 4,250.00p | 4,050.00p | 4,125.00p | 935 |
| 29/05/2014 | 3,675.00p | 4,150.00p | 3,607.50p | 4,075.00p | 2193 |
| 28/05/2014 | 3,825.00p | 3,825.00p | 3,590.00p | 3,675.00p | 1321 |
| 27/05/2014 | 3,825.00p | 3,837.00p | 3,750.00p | 3,825.00p | 277 |
| 23/05/2014 | 3,825.00p | 3,825.00p | 3,750.00p | 3,825.00p | 85 |
| 22/05/2014 | 3,825.00p | 3,825.00p | 3,750.00p | 3,825.00p | 889 |
| 21/05/2014 | 4,050.00p | 4,050.00p | 3,590.00p | 3,825.00p | 4029 |
| 20/05/2014 | 4,125.00p | 4,125.00p | 4,000.00p | 4,050.00p | 283 |
| 19/05/2014 | 4,150.00p | 4,150.00p | 3,975.00p | 4,125.00p | 740 |
| 16/05/2014 | 4,300.00p | 4,300.00p | 4,135.00p | 4,150.00p | 786 |
| 15/05/2014 | 4,325.00p | 4,400.00p | 4,255.45p | 4,300.00p | 1997 |
| 14/05/2014 | 4,350.00p | 4,350.00p | 4,250.00p | 4,325.00p | 235 |
| 13/05/2014 | 4,325.00p | 4,350.00p | 4,300.00p | 4,350.00p | 546 |
| 12/05/2014 | 4,175.00p | 4,340.00p | 4,150.00p | 4,325.00p | 1330 |
| 09/05/2014 | 4,225.00p | 4,225.00p | 3,975.00p | 4,175.00p | 2061 |
| 08/05/2014 | 4,575.00p | 4,595.00p | 4,105.00p | 4,225.00p | 3110 |
| 07/05/2014 | 4,775.00p | 4,849.00p | 4,425.00p | 4,575.00p | 3867 |
| 06/05/2014 | 4,450.00p | 4,900.00p | 4,415.00p | 4,775.00p | 2785 |
| 02/05/2014 | 4,125.00p | 4,575.00p | 4,100.00p | 4,450.00p | 6158 |
| 01/05/2014 | 4,150.00p | 4,200.00p | 3,834.40p | 4,125.00p | 1868 |
| 30/04/2014 | 3,925.00p | 4,595.00p | 3,875.00p | 4,150.00p | 10306 |
| 29/04/2014 | 3,775.00p | 4,000.00p | 3,730.00p | 3,875.00p | 4769 |
| 28/04/2014 | 3,300.00p | 4,026.92p | 3,270.00p | 3,775.00p | 6110 |
| 25/04/2014 | 3,025.00p | 3,350.00p | 3,025.00p | 3,350.00p | 3544 |
| 24/04/2014 | 3,025.00p | 3,050.00p | 2,883.33p | 3,025.00p | 5437 |
| 23/04/2014 | 3,075.00p | 3,125.00p | 2,932.65p | 3,025.00p | 6318 |
| 22/04/2014 | 2,775.00p | 3,111.75p | 2,770.00p | 3,050.00p | 6589 |
| 17/04/2014 | 2,250.00p | 2,800.00p | 2,200.00p | 2,775.00p | 10161 |
| 16/04/2014 | 2,825.00p | 2,825.00p | 2,614.03p | 2,650.00p | 569 |
| 15/04/2014 | 2,825.00p | 2,825.00p | 2,800.00p | 2,825.00p | 196 |
| 14/04/2014 | 2,825.00p | 2,839.00p | 2,812.50p | 2,825.00p | 424 |
| 11/04/2014 | 2,837.50p | 2,837.50p | 2,812.50p | 2,825.00p | 38 |
| 10/04/2014 | 2,850.00p | 2,900.00p | 2,812.50p | 2,837.50p | 719 |
| 09/04/2014 | 2,850.00p | 2,890.00p | 2,810.00p | 2,850.00p | 442 |
| 08/04/2014 | 2,925.00p | 2,925.00p | 2,805.00p | 2,850.00p | 1170 |
| 07/04/2014 | 2,925.00p | 2,950.00p | 2,906.00p | 2,925.00p | 914 |
| 04/04/2014 | 2,925.00p | 2,942.50p | 2,900.00p | 2,925.00p | 223 |
| 03/04/2014 | 2,850.00p | 2,945.00p | 2,850.00p | 2,925.00p | 303 |
| 02/04/2014 | 2,925.00p | 2,925.00p | 2,781.25p | 2,850.00p | 998 |
| 01/04/2014 | 2,950.00p | 2,950.00p | 2,900.00p | 2,925.00p | 203 |
| 31/03/2014 | 2,975.00p | 2,975.00p | 2,905.00p | 2,950.00p | 564 |
| 28/03/2014 | 3,000.00p | 3,015.00p | 2,950.00p | 2,975.00p | 250 |
| 27/03/2014 | 3,050.00p | 3,100.00p | 2,950.00p | 3,000.00p | 2778 |
| 26/03/2014 | 2,962.50p | 3,075.00p | 2,962.50p | 3,037.50p | 1766 |
| 25/03/2014 | 2,787.50p | 3,035.18p | 2,787.50p | 2,962.50p | 2023 |
| 24/03/2014 | 2,762.50p | 2,807.94p | 2,761.00p | 2,787.50p | 1122 |
| 21/03/2014 | 2,862.50p | 2,866.00p | 2,700.00p | 2,762.50p | 3526 |
| 20/03/2014 | 2,887.50p | 2,910.00p | 2,800.00p | 2,862.50p | 1022 |
| 19/03/2014 | 2,875.00p | 2,900.00p | 2,875.00p | 2,887.50p | 808 |
| 18/03/2014 | 2,925.00p | 2,945.00p | 2,650.00p | 2,875.00p | 3974 |
| 17/03/2014 | 2,925.00p | 3,025.00p | 2,905.00p | 2,925.00p | 1581 |
| 14/03/2014 | 2,925.00p | 2,950.00p | 2,905.00p | 2,925.00p | 809 |
| 13/03/2014 | 3,075.00p | 3,075.00p | 2,905.50p | 2,937.50p | 956 |
| 12/03/2014 | 3,200.00p | 3,200.00p | 3,051.00p | 3,075.00p | 1275 |
| 11/03/2014 | 3,075.00p | 3,325.00p | 3,055.00p | 3,162.50p | 5408 |
| 10/03/2014 | 2,800.00p | 3,100.00p | 2,800.00p | 3,075.00p | 6423 |
| 07/03/2014 | 2,612.50p | 2,850.00p | 2,612.50p | 2,812.50p | 5566 |
| 06/03/2014 | 2,637.50p | 2,644.50p | 2,600.00p | 2,612.50p | 916 |
| 05/03/2014 | 2,662.50p | 2,745.00p | 2,605.50p | 2,637.50p | 3584 |
| 04/03/2014 | 2,487.50p | 2,750.00p | 2,487.50p | 2,662.50p | 3715 |
| 03/03/2014 | 2,700.00p | 2,700.00p | 2,470.00p | 2,487.50p | 2072 |
| 28/02/2014 | 2,525.00p | 2,750.00p | 2,525.00p | 2,700.00p | 2124 |
| 27/02/2014 | 2,512.50p | 2,550.00p | 2,502.00p | 2,525.00p | 624 |
| 26/02/2014 | 2,462.50p | 2,522.50p | 2,462.50p | 2,512.50p | 883 |
| 25/02/2014 | 2,587.50p | 2,587.50p | 2,400.00p | 2,462.50p | 957 |
| 24/02/2014 | 2,587.50p | 2,594.50p | 2,575.00p | 2,587.50p | 1039 |
| 21/02/2014 | 2,475.00p | 2,600.00p | 2,475.00p | 2,587.50p | 2039 |
| 20/02/2014 | 2,475.00p | 2,494.00p | 2,455.58p | 2,475.00p | 644 |
| 19/02/2014 | 2,512.50p | 2,675.00p | 2,450.00p | 2,475.00p | 3025 |
| 18/02/2014 | 2,662.50p | 2,675.00p | 2,407.50p | 2,512.50p | 4283 |
| 17/02/2014 | 2,637.50p | 2,700.00p | 2,625.00p | 2,675.00p | 1407 |
| 14/02/2014 | 2,637.50p | 2,650.00p | 2,625.00p | 2,637.50p | 849 |
| 13/02/2014 | 2,737.50p | 2,737.50p | 2,575.00p | 2,637.50p | 2084 |
| 12/02/2014 | 2,762.50p | 2,775.00p | 2,700.00p | 2,737.50p | 831 |
| 11/02/2014 | 2,862.50p | 2,925.00p | 2,775.00p | 2,775.00p | 6774 |
| 10/02/2014 | 2,750.00p | 2,950.00p | 2,750.00p | 2,850.00p | 2927 |
| 07/02/2014 | 2,675.00p | 2,850.00p | 2,662.50p | 2,750.00p | 3598 |
| 06/02/2014 | 2,437.50p | 2,800.00p | 2,437.50p | 2,662.50p | 7472 |
| 05/02/2014 | 2,087.50p | 2,437.50p | 2,087.50p | 2,437.50p | 6755 |
| 04/02/2014 | 2,237.50p | 2,237.50p | 2,075.00p | 2,087.50p | 2296 |
| 03/02/2014 | 2,275.00p | 2,275.00p | 2,237.50p | 2,237.50p | 874 |
| 31/01/2014 | 2,300.00p | 2,312.50p | 2,250.00p | 2,275.00p | 1463 |
| 30/01/2014 | 2,225.00p | 2,300.00p | 2,205.50p | 2,300.00p | 2438 |
| 29/01/2014 | 2,287.50p | 2,408.51p | 2,200.00p | 2,225.00p | 5857 |
| 28/01/2014 | 2,150.00p | 2,300.00p | 2,150.00p | 2,287.50p | 4534 |
| 27/01/2014 | 2,200.00p | 2,200.00p | 2,100.00p | 2,137.50p | 7789 |
| 24/01/2014 | 2,337.50p | 2,450.00p | 2,125.00p | 2,212.50p | 15858 |
| 23/01/2014 | 2,000.00p | 2,375.00p | 2,000.00p | 2,362.50p | 7172 |
| 22/01/2014 | 2,037.50p | 2,075.00p | 1,910.00p | 2,000.00p | 4304 |
| 21/01/2014 | 2,062.50p | 2,100.00p | 2,037.50p | 2,037.50p | 1600 |
| 20/01/2014 | 2,012.50p | 2,094.50p | 1,982.00p | 2,062.50p | 3570 |
| 17/01/2014 | 1,912.50p | 2,100.00p | 1,910.00p | 2,012.50p | 8047 |
| 16/01/2014 | 1,750.00p | 2,000.00p | 1,725.00p | 1,912.50p | 11924 |
| 15/01/2014 | 1,800.00p | 1,800.00p | 1,750.00p | 1,750.00p | 1060 |
| 14/01/2014 | 1,700.00p | 1,825.00p | 1,700.00p | 1,800.00p | 9921 |
| 13/01/2014 | 1,700.00p | 1,700.00p | 1,686.00p | 1,700.00p | 300 |
| 10/01/2014 | 1,725.00p | 1,732.50p | 1,686.00p | 1,700.00p | 427 |
| 09/01/2014 | 1,687.50p | 1,735.00p | 1,687.50p | 1,725.00p | 1777 |
| 08/01/2014 | 1,687.50p | 1,700.00p | 1,675.00p | 1,687.50p | 116 |
| 07/01/2014 | 1,737.50p | 1,737.50p | 1,642.19p | 1,687.50p | 1483 |
| 06/01/2014 | 1,812.50p | 1,822.00p | 1,690.00p | 1,737.50p | 3432 |
| 03/01/2014 | 1,675.00p | 1,850.00p | 1,675.00p | 1,812.50p | 6092 |
| 02/01/2014 | 1,687.50p | 1,750.00p | 1,650.00p | 1,675.00p | 6646 |
| 31/12/2013 | 1,525.00p | 1,700.00p | 1,525.00p | 1,687.50p | 3094 |
| 30/12/2013 | 1,475.00p | 1,550.00p | 1,455.00p | 1,525.00p | 4934 |
| 27/12/2013 | 1,387.50p | 1,500.00p | 1,375.00p | 1,475.00p | 4792 |
| 24/12/2013 | 1,387.50p | 1,397.50p | 1,377.75p | 1,387.50p | 408 |
| 23/12/2013 | 1,387.50p | 1,397.50p | 1,375.00p | 1,387.50p | 184 |
| 20/12/2013 | 1,400.00p | 1,400.00p | 1,350.00p | 1,387.50p | 9046 |
| 19/12/2013 | 1,412.50p | 1,423.00p | 1,375.00p | 1,400.00p | 1352 |
| 18/12/2013 | 1,462.50p | 1,462.50p | 1,400.00p | 1,412.50p | 1813 |
| 17/12/2013 | 1,475.00p | 1,491.00p | 1,455.00p | 1,462.50p | 144 |
| 16/12/2013 | 1,500.00p | 1,515.00p | 1,461.00p | 1,475.00p | 2047 |
| 13/12/2013 | 1,500.00p | 1,525.00p | 1,480.00p | 1,500.00p | 1822 |
| 12/12/2013 | 1,462.50p | 1,512.50p | 1,462.50p | 1,500.00p | 5572 |
| 11/12/2013 | 1,462.50p | 1,462.50p | 1,454.00p | 1,462.50p | 190 |
| 10/12/2013 | 1,475.00p | 1,483.00p | 1,425.00p | 1,462.50p | 1128 |
| 09/12/2013 | 1,500.00p | 1,500.00p | 1,450.00p | 1,475.00p | 1553 |
| 06/12/2013 | 1,500.00p | 1,518.00p | 1,480.00p | 1,500.00p | 1629 |
| 05/12/2013 | 1,500.00p | 1,518.00p | 1,480.33p | 1,500.00p | 900 |
| 04/12/2013 | 1,500.00p | 1,524.00p | 1,480.00p | 1,500.00p | 524 |
| 03/12/2013 | 1,500.00p | 1,507.50p | 1,475.00p | 1,500.00p | 987 |
| 02/12/2013 | 1,525.00p | 1,534.00p | 1,481.00p | 1,500.00p | 678 |
| 29/11/2013 | 1,550.00p | 1,550.00p | 1,500.00p | 1,525.00p | 792 |
| 28/11/2013 | 1,412.50p | 1,550.00p | 1,412.50p | 1,550.00p | 12773 |
| 27/11/2013 | 1,412.50p | 1,425.00p | 1,400.00p | 1,412.50p | 2241 |
| 26/11/2013 | 1,412.50p | 1,425.00p | 1,410.00p | 1,412.50p | 595 |
| 25/11/2013 | 1,450.00p | 1,474.50p | 1,400.00p | 1,412.50p | 1320 |
| 22/11/2013 | 1,450.00p | 1,475.00p | 1,400.00p | 1,450.00p | 3035 |
| 21/11/2013 | 1,450.00p | 1,475.00p | 1,430.00p | 1,450.00p | 2440 |
| 20/11/2013 | 1,512.50p | 1,525.00p | 1,430.00p | 1,450.00p | 4018 |
| 19/11/2013 | 1,325.00p | 1,533.09p | 1,275.00p | 1,500.00p | 9828 |
| 18/11/2013 | 1,275.00p | 1,275.00p | 1,251.20p | 1,275.00p | 1408 |
| 15/11/2013 | 1,262.50p | 1,275.00p | 1,251.20p | 1,275.00p | 1251 |
| 14/11/2013 | 1,262.50p | 1,273.00p | 1,251.20p | 1,262.50p | 692 |
| 13/11/2013 | 1,262.50p | 1,262.50p | 1,250.00p | 1,262.50p | 1628 |
| 12/11/2013 | 1,250.00p | 1,265.00p | 1,230.00p | 1,262.50p | 4416 |
| 11/11/2013 | 1,250.00p | 1,273.00p | 1,225.00p | 1,250.00p | 2255 |
| 08/11/2013 | 1,212.50p | 1,300.00p | 1,204.00p | 1,250.00p | 5901 |
| 07/11/2013 | 1,212.50p | 1,212.50p | 1,204.00p | 1,212.50p | 215 |
| 06/11/2013 | 1,212.50p | 1,220.00p | 1,200.00p | 1,212.50p | 0 |
| 05/11/2013 | 1,212.50p | 1,220.00p | 1,200.00p | 1,212.50p | 1000 |
| 04/11/2013 | 1,212.50p | 1,215.00p | 1,212.50p | 1,212.50p | 100 |
| 01/11/2013 | 1,212.50p | 1,212.50p | 1,204.00p | 1,212.50p | 99 |
| 31/10/2013 | 1,212.50p | 1,212.50p | 1,201.00p | 1,212.50p | 76 |
| 30/10/2013 | 1,212.50p | 1,212.50p | 1,201.00p | 1,212.50p | 1162 |
| 29/10/2013 | 1,212.50p | 1,212.50p | 1,200.00p | 1,212.50p | 0 |
| 28/10/2013 | 1,212.50p | 1,212.50p | 1,200.00p | 1,212.50p | 0 |
| 25/10/2013 | 1,212.50p | 1,212.50p | 1,200.00p | 1,212.50p | 0 |
| 24/10/2013 | 1,212.50p | 1,212.50p | 1,200.00p | 1,212.50p | 0 |
| 23/10/2013 | 1,212.50p | 1,212.50p | 1,200.00p | 1,212.50p | 420 |
| 22/10/2013 | 1,212.50p | 1,212.50p | 1,206.00p | 1,212.50p | 0 |
| 21/10/2013 | 1,212.50p | 1,212.50p | 1,206.00p | 1,212.50p | 0 |
| 18/10/2013 | 1,212.50p | 1,212.50p | 1,206.00p | 1,212.50p | 170 |
| 17/10/2013 | 1,212.50p | 1,212.50p | 1,207.50p | 1,212.50p | 47 |
| 16/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 15/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 14/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 11/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 10/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 09/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 08/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 07/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 04/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 0 |
| 03/10/2013 | 1,212.50p | 1,215.00p | 1,210.00p | 1,212.50p | 700 |
| 02/10/2013 | 1,225.00p | 1,225.50p | 1,200.00p | 1,212.50p | 0 |
| 01/10/2013 | 1,225.00p | 1,225.50p | 1,200.00p | 1,225.00p | 1070 |
| 30/09/2013 | 1,225.00p | 1,225.50p | 1,213.00p | 1,225.00p | 0 |
| 27/09/2013 | 1,225.00p | 1,225.50p | 1,213.00p | 1,225.00p | 688 |
| 26/09/2013 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 0 |
| 25/09/2013 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 0 |
| 24/09/2013 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 0 |
| 23/09/2013 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 0 |
| 20/09/2013 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 0 |
| 19/09/2013 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 80 |
| 18/09/2013 | 1,237.50p | 1,240.00p | 1,237.50p | 1,237.50p | 0 |
| 17/09/2013 | 1,237.50p | 1,240.00p | 1,237.50p | 1,237.50p | 0 |
| 16/09/2013 | 1,237.50p | 1,240.00p | 1,237.50p | 1,237.50p | 49 |
| 13/09/2013 | 1,237.50p | 1,237.50p | 1,205.00p | 1,237.50p | 8 |
| 12/09/2013 | 1,237.50p | 1,262.50p | 1,200.00p | 1,237.50p | 79 |
| 11/09/2013 | 1,237.50p | 1,262.50p | 1,200.00p | 1,237.50p | 0 |
| 10/09/2013 | 1,237.50p | 1,262.50p | 1,200.00p | 1,237.50p | 0 |
| 09/09/2013 | 1,237.50p | 1,262.50p | 1,200.00p | 1,237.50p | 0 |
| 06/09/2013 | 1,237.50p | 1,262.50p | 1,237.50p | 1,237.50p | 1 |
| 05/09/2013 | 1,237.50p | 1,262.50p | 1,237.50p | 1,237.50p | 0 |
| 04/09/2013 | 1,237.50p | 1,262.50p | 1,237.50p | 1,237.50p | 0 |
| 03/09/2013 | 1,237.50p | 1,262.50p | 1,237.50p | 1,237.50p | 0 |
| 02/09/2013 | 1,237.50p | 1,262.50p | 1,237.50p | 1,237.50p | 0 |
| 30/08/2013 | 1,237.50p | 1,262.50p | 1,237.50p | 1,237.50p | 0 |
| 29/08/2013 | 1,237.50p | 1,262.50p | 1,237.50p | 1,237.50p | 0 |
| 28/08/2013 | 1,262.50p | 1,262.50p | 1,237.50p | 1,237.50p | 50 |
| 27/08/2013 | 1,250.00p | 1,275.00p | 1,200.00p | 1,262.50p | 0 |
| 23/08/2013 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 0 |
| 22/08/2013 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 0 |
| 21/08/2013 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 0 |
| 20/08/2013 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 0 |
| 19/08/2013 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 0 |
| 16/08/2013 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 0 |
*Close Price adjusted for both dividends and splits