Falanx Group Ltd (FLX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Falanx Group Ltd

Date Open High Low Close* Volume
13/12/2022 0.58p 0.58p 0.52p 0.53p 3225000
12/12/2022 0.58p 0.60p 0.55p 0.58p 200000
09/12/2022 0.58p 0.60p 0.55p 0.58p 2656579
08/12/2022 0.63p 0.63p 0.55p 0.58p 6190190
07/12/2022 0.63p 0.63p 0.62p 0.63p 23138
06/12/2022 0.63p 0.64p 0.63p 0.63p 0
05/12/2022 0.63p 0.64p 0.62p 0.63p 1520345
02/12/2022 0.63p 0.64p 0.61p 0.63p 1857746
01/12/2022 0.63p 0.63p 0.63p 0.63p 11123
30/11/2022 0.63p 0.65p 0.61p 0.63p 1247772
29/11/2022 0.65p 0.65p 0.62p 0.63p 1184229
28/11/2022 0.65p 0.65p 0.61p 0.65p 101741
25/11/2022 0.63p 0.65p 0.63p 0.65p 414518
24/11/2022 0.63p 0.65p 0.63p 0.63p 534722
23/11/2022 0.63p 0.63p 0.61p 0.63p 122000
22/11/2022 0.68p 0.68p 0.61p 0.63p 2554485
21/11/2022 0.68p 0.70p 0.64p 0.68p 2147142
18/11/2022 0.60p 0.70p 0.60p 0.68p 1806616
17/11/2022 0.55p 0.64p 0.55p 0.60p 3562741
16/11/2022 0.65p 0.65p 0.50p 0.55p 3726752
15/11/2022 0.65p 0.66p 0.60p 0.65p 1031254
14/11/2022 0.65p 0.70p 0.61p 0.65p 1028267
11/11/2022 0.65p 0.67p 0.61p 0.65p 408547
10/11/2022 0.65p 0.66p 0.65p 0.65p 0
09/11/2022 0.65p 0.67p 0.60p 0.65p 1381002
08/11/2022 0.65p 0.67p 0.62p 0.65p 971938
07/11/2022 0.65p 0.70p 0.60p 0.65p 152652
04/11/2022 0.58p 0.74p 0.58p 0.65p 7455183
03/11/2022 0.58p 0.58p 0.56p 0.58p 0
02/11/2022 0.58p 0.60p 0.55p 0.58p 14000
01/11/2022 0.58p 0.58p 0.56p 0.58p 129330
31/10/2022 0.58p 0.58p 0.56p 0.58p 67133
28/10/2022 0.58p 0.60p 0.56p 0.58p 1801408
27/10/2022 0.58p 0.58p 0.55p 0.58p 1428
26/10/2022 0.58p 0.58p 0.57p 0.58p 10000
25/10/2022 0.58p 0.60p 0.56p 0.58p 3650716
24/10/2022 0.58p 0.58p 0.55p 0.58p 1700750
21/10/2022 0.58p 0.58p 0.58p 0.58p 0
20/10/2022 0.58p 0.60p 0.55p 0.58p 75216
19/10/2022 0.58p 0.60p 0.55p 0.58p 2500
18/10/2022 0.60p 0.65p 0.55p 0.58p 234895
17/10/2022 0.60p 0.65p 0.60p 0.60p 1884
14/10/2022 0.60p 0.65p 0.55p 0.60p 6999
13/10/2022 0.60p 0.65p 0.60p 0.60p 500
12/10/2022 0.60p 0.60p 0.55p 0.60p 1882751
11/10/2022 0.60p 0.60p 0.57p 0.60p 5189
10/10/2022 0.60p 0.60p 0.55p 0.60p 865397
07/10/2022 0.60p 0.60p 0.55p 0.60p 392873
06/10/2022 0.60p 0.60p 0.60p 0.60p 0
05/10/2022 0.60p 0.62p 0.56p 0.60p 1211065
04/10/2022 0.60p 0.62p 0.60p 0.60p 147967
03/10/2022 0.60p 0.62p 0.55p 0.60p 17618
30/09/2022 0.60p 0.65p 0.55p 0.60p 3864546
29/09/2022 0.60p 0.65p 0.55p 0.60p 5357845
28/09/2022 0.53p 0.53p 0.50p 0.53p 730558
27/09/2022 0.53p 0.53p 0.53p 0.53p 0
26/09/2022 0.55p 0.55p 0.50p 0.53p 409590
23/09/2022 0.55p 0.55p 0.50p 0.55p 1782676
22/09/2022 0.55p 0.56p 0.51p 0.55p 60000
21/09/2022 0.55p 0.56p 0.52p 0.55p 2023848
20/09/2022 0.55p 0.57p 0.55p 0.55p 36341
19/09/2022 0.60p 0.60p 0.51p 0.55p 14116437
16/09/2022 0.60p 0.60p 0.51p 0.55p 14116437
15/09/2022 0.60p 0.65p 0.55p 0.60p 368753
14/09/2022 0.58p 0.60p 0.55p 0.60p 3501651
13/09/2022 0.58p 0.60p 0.55p 0.58p 125197
12/09/2022 0.58p 0.60p 0.55p 0.58p 1152350
09/09/2022 0.58p 0.60p 0.57p 0.58p 281486
08/09/2022 0.60p 0.60p 0.56p 0.58p 3029094
07/09/2022 0.60p 0.60p 0.60p 0.60p 331341
06/09/2022 0.63p 0.65p 0.60p 0.60p 600769
05/09/2022 0.63p 0.63p 0.60p 0.63p 589390
02/09/2022 0.60p 0.67p 0.60p 0.63p 28806088
01/09/2022 0.60p 0.60p 0.56p 0.60p 10256
31/08/2022 0.60p 0.62p 0.56p 0.60p 117966
30/08/2022 0.60p 0.65p 0.55p 0.60p 1264609
29/08/2022 0.55p 0.60p 0.55p 0.60p 285914
26/08/2022 0.55p 0.60p 0.55p 0.60p 285914
25/08/2022 0.55p 0.55p 0.55p 0.55p 0
24/08/2022 0.55p 0.59p 0.55p 0.55p 10256
23/08/2022 0.55p 0.60p 0.54p 0.55p 5380
22/08/2022 0.55p 0.60p 0.55p 0.55p 20000
19/08/2022 0.55p 0.60p 0.54p 0.55p 550623
18/08/2022 0.55p 0.60p 0.55p 0.55p 336
17/08/2022 0.60p 0.65p 0.52p 0.55p 2780626
16/08/2022 0.63p 0.63p 0.55p 0.60p 780635
15/08/2022 0.63p 0.63p 0.63p 0.63p 277706
12/08/2022 0.60p 0.63p 0.55p 0.63p 1701113
11/08/2022 0.58p 0.60p 0.55p 0.60p 378000
10/08/2022 0.58p 0.60p 0.55p 0.58p 1168333
09/08/2022 0.58p 0.60p 0.55p 0.58p 73641
08/08/2022 0.60p 0.63p 0.57p 0.58p 247181
05/08/2022 0.68p 0.68p 0.57p 0.60p 7032255
04/08/2022 0.60p 0.79p 0.60p 0.68p 23784012
03/08/2022 0.53p 0.60p 0.53p 0.58p 450313
02/08/2022 0.63p 0.63p 0.50p 0.53p 12934700
01/08/2022 0.65p 0.65p 0.62p 0.63p 562925
29/07/2022 0.63p 0.64p 0.62p 0.63p 465260
28/07/2022 0.63p 0.64p 0.62p 0.63p 734898
27/07/2022 0.63p 0.63p 0.60p 0.63p 1091316
26/07/2022 0.63p 0.63p 0.62p 0.63p 1657921
25/07/2022 0.63p 0.63p 0.63p 0.63p 1000000
22/07/2022 0.63p 0.64p 0.60p 0.63p 2293948
21/07/2022 0.63p 0.65p 0.60p 0.63p 82000
20/07/2022 0.63p 0.63p 0.61p 0.63p 1029475
19/07/2022 0.63p 0.65p 0.61p 0.63p 649853
18/07/2022 0.63p 0.70p 0.60p 0.63p 1227972
15/07/2022 0.68p 0.70p 0.65p 0.68p 230691
14/07/2022 0.68p 0.70p 0.68p 0.68p 2158
13/07/2022 0.68p 0.70p 0.68p 0.68p 25899
12/07/2022 0.68p 0.68p 0.67p 0.68p 1500000
11/07/2022 0.68p 0.68p 0.68p 0.68p 0
08/07/2022 0.68p 0.70p 0.68p 0.68p 5762
07/07/2022 0.68p 0.68p 0.65p 0.68p 1000
06/07/2022 0.73p 0.75p 0.68p 0.68p 60100
05/07/2022 0.73p 0.73p 0.73p 0.73p 0
04/07/2022 0.73p 0.73p 0.70p 0.73p 295540
01/07/2022 0.73p 0.75p 0.70p 0.73p 881965
30/06/2022 0.75p 0.77p 0.68p 0.73p 2570392
29/06/2022 0.75p 0.75p 0.73p 0.75p 229591
28/06/2022 0.73p 0.77p 0.73p 0.75p 1372927
27/06/2022 0.68p 0.75p 0.65p 0.73p 3818279
24/06/2022 0.68p 0.68p 0.68p 0.68p 13000
23/06/2022 0.68p 0.68p 0.68p 0.68p 0
22/06/2022 0.68p 0.68p 0.66p 0.68p 360318
21/06/2022 0.68p 0.68p 0.65p 0.68p 190084
20/06/2022 0.70p 0.74p 0.65p 0.68p 3175142
17/06/2022 0.73p 0.73p 0.65p 0.70p 265255
16/06/2022 0.78p 0.78p 0.70p 0.73p 3274523
15/06/2022 0.78p 0.79p 0.75p 0.78p 91314
14/06/2022 0.85p 0.85p 0.75p 0.78p 1278666
13/06/2022 0.85p 0.85p 0.80p 0.85p 507281
10/06/2022 0.85p 0.85p 0.85p 0.85p 0
09/06/2022 0.85p 0.85p 0.83p 0.85p 345584
08/06/2022 0.83p 0.85p 0.80p 0.85p 453012
07/06/2022 0.85p 0.85p 0.80p 0.83p 18936
06/06/2022 0.85p 0.87p 0.80p 0.85p 400229
03/06/2022 0.85p 0.85p 0.85p 0.85p 0
02/06/2022 0.85p 0.85p 0.85p 0.85p 0
01/06/2022 0.85p 0.85p 0.85p 0.85p 0
31/05/2022 0.83p 0.90p 0.80p 0.85p 2044415
30/05/2022 0.83p 0.83p 0.81p 0.83p 125300
27/05/2022 0.83p 0.83p 0.83p 0.83p 0
26/05/2022 0.83p 0.83p 0.81p 0.83p 100000
25/05/2022 0.83p 0.83p 0.81p 0.83p 201613
24/05/2022 0.83p 0.83p 0.81p 0.83p 251000
23/05/2022 0.80p 0.90p 0.80p 0.83p 1842670
20/05/2022 0.83p 0.85p 0.75p 0.80p 1015073
19/05/2022 0.83p 0.83p 0.80p 0.83p 345440
18/05/2022 0.83p 0.83p 0.80p 0.83p 81855
17/05/2022 0.83p 0.83p 0.83p 0.83p 11879
16/05/2022 0.83p 0.83p 0.80p 0.83p 86531
13/05/2022 0.83p 0.83p 0.78p 0.83p 308328
12/05/2022 0.83p 0.83p 0.80p 0.83p 44576
11/05/2022 0.83p 0.83p 0.80p 0.83p 45555
10/05/2022 0.85p 0.88p 0.80p 0.83p 206299
09/05/2022 0.83p 0.90p 0.80p 0.85p 2004368
06/05/2022 0.88p 0.90p 0.80p 0.85p 838090
05/05/2022 0.88p 0.91p 0.75p 0.88p 894247
04/05/2022 0.88p 0.91p 0.82p 0.88p 45428
03/05/2022 0.83p 0.88p 0.82p 0.88p 328808
02/05/2022 0.88p 0.92p 0.80p 0.83p 356646
29/04/2022 0.88p 0.92p 0.80p 0.83p 356646
28/04/2022 0.85p 0.95p 0.85p 0.88p 506434
27/04/2022 0.85p 0.90p 0.81p 0.85p 953805
26/04/2022 0.93p 1.00p 0.83p 0.93p 2807627
25/04/2022 0.93p 1.05p 0.88p 0.93p 9722183
22/04/2022 0.88p 0.95p 0.88p 0.93p 2054219
21/04/2022 0.88p 0.90p 0.85p 0.88p 257578
20/04/2022 0.88p 0.90p 0.84p 0.88p 119652
19/04/2022 0.88p 0.88p 0.88p 0.88p 0
18/04/2022 0.90p 0.95p 0.80p 0.88p 4536250
15/04/2022 0.90p 0.95p 0.80p 0.88p 4536250
14/04/2022 0.90p 0.95p 0.80p 0.88p 3536250
13/04/2022 0.90p 0.91p 0.90p 0.90p 283529
12/04/2022 0.90p 0.91p 0.86p 0.90p 271786
11/04/2022 0.90p 0.92p 0.85p 0.90p 913413
08/04/2022 0.90p 0.93p 0.85p 0.90p 2229723
07/04/2022 0.94p 0.95p 0.85p 0.90p 4646609
06/04/2022 0.90p 1.10p 0.88p 0.94p 28463980
05/04/2022 0.90p 0.92p 0.90p 0.90p 2418048
04/04/2022 0.90p 0.92p 0.86p 0.90p 554679
01/04/2022 0.90p 0.92p 0.86p 0.90p 1636159
31/03/2022 0.90p 0.92p 0.89p 0.90p 175877
30/03/2022 0.93p 0.95p 0.86p 0.90p 1558745
29/03/2022 0.90p 0.95p 0.89p 0.93p 1141570
28/03/2022 0.90p 0.90p 0.89p 0.90p 255775
25/03/2022 0.90p 0.92p 0.89p 0.90p 22948
24/03/2022 0.93p 0.95p 0.89p 0.90p 2059783
23/03/2022 0.88p 0.95p 0.88p 0.95p 2818575
22/03/2022 0.93p 0.95p 0.90p 0.95p 2048427
21/03/2022 0.93p 0.95p 0.93p 0.93p 6593751
18/03/2022 0.93p 0.93p 0.90p 0.93p 2079632
17/03/2022 0.93p 0.94p 0.88p 0.93p 1064600
16/03/2022 1.00p 1.00p 0.90p 0.93p 716825
15/03/2022 1.00p 1.00p 1.00p 1.00p 0
14/03/2022 1.00p 1.00p 1.00p 1.00p 0
11/03/2022 1.00p 1.02p 0.97p 1.00p 38217
10/03/2022 1.00p 1.02p 0.97p 1.00p 156297
09/03/2022 1.00p 1.00p 0.99p 1.00p 453030

*Close Price adjusted for both dividends and splits