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
02/12/2015 10.13p 10.20p 9.30p 9.88p 195076
01/12/2015 10.13p 10.25p 10.13p 10.13p 25000
30/11/2015 10.25p 10.25p 9.79p 10.13p 63249
27/11/2015 10.25p 10.30p 9.45p 10.25p 186668
26/11/2015 10.25p 10.25p 10.25p 10.25p 0
25/11/2015 10.25p 10.29p 10.08p 10.25p 32403
24/11/2015 10.25p 10.29p 10.25p 10.25p 10000
23/11/2015 10.00p 10.15p 9.60p 10.13p 54926
20/11/2015 10.25p 10.25p 9.11p 10.00p 63608
19/11/2015 10.25p 10.25p 9.75p 10.25p 85060
18/11/2015 10.25p 10.25p 10.00p 10.25p 116526
17/11/2015 10.25p 10.35p 10.18p 10.25p 93613
16/11/2015 11.25p 11.67p 9.30p 10.25p 341702
13/11/2015 11.00p 11.00p 10.60p 11.00p 30399
12/11/2015 11.00p 11.00p 10.01p 11.00p 589003
11/11/2015 10.88p 11.00p 9.78p 11.00p 165976
10/11/2015 11.63p 11.63p 10.28p 10.88p 237235
09/11/2015 13.50p 13.50p 10.19p 11.63p 334479
06/11/2015 14.25p 14.25p 12.05p 13.50p 419309
05/11/2015 13.75p 14.25p 12.50p 14.25p 660767
04/11/2015 12.00p 14.54p 11.49p 13.75p 985621
03/11/2015 11.50p 12.94p 11.45p 12.00p 930211
02/11/2015 10.25p 12.00p 10.25p 11.50p 637210
30/10/2015 9.50p 10.50p 9.50p 10.25p 60859
29/10/2015 10.75p 10.75p 9.51p 9.75p 158300
28/10/2015 10.38p 11.00p 10.17p 10.75p 201893
27/10/2015 11.75p 11.95p 10.38p 10.38p 399784
26/10/2015 9.75p 12.60p 9.75p 11.75p 685747
23/10/2015 8.50p 9.95p 8.50p 9.75p 225710
22/10/2015 8.88p 8.88p 8.10p 8.50p 15000
21/10/2015 8.88p 8.88p 8.88p 8.88p 0
20/10/2015 8.88p 8.88p 8.50p 8.88p 20000
19/10/2015 8.88p 8.88p 8.25p 8.88p 42434
16/10/2015 8.88p 8.88p 8.88p 8.88p 0
15/10/2015 8.88p 8.88p 8.88p 8.88p 0
14/10/2015 9.38p 9.38p 8.05p 8.88p 64500
13/10/2015 9.38p 9.38p 8.30p 9.38p 152715
12/10/2015 9.38p 9.38p 8.75p 9.38p 48285
09/10/2015 9.38p 9.38p 8.75p 9.38p 5000
08/10/2015 9.38p 9.38p 8.75p 9.38p 15000
07/10/2015 9.13p 9.45p 8.96p 9.38p 49514
06/10/2015 9.63p 9.63p 8.75p 9.13p 226673
05/10/2015 9.63p 9.63p 8.75p 9.63p 10000
02/10/2015 9.63p 9.63p 9.63p 9.63p 0
01/10/2015 9.63p 9.63p 8.75p 9.63p 215416
30/09/2015 9.00p 9.63p 8.55p 9.63p 27862
29/09/2015 9.25p 9.25p 8.55p 9.00p 7500
28/09/2015 10.00p 10.00p 9.00p 9.25p 52900
25/09/2015 9.50p 10.70p 8.50p 10.00p 1272198
24/09/2015 9.50p 10.49p 9.05p 9.50p 779136
23/09/2015 8.50p 8.67p 8.00p 8.50p 106493
22/09/2015 9.63p 9.63p 7.15p 8.50p 248412
21/09/2015 9.75p 9.75p 9.44p 9.63p 16833
18/09/2015 9.75p 9.75p 9.54p 9.75p 2489
17/09/2015 9.75p 9.75p 9.58p 9.75p 5097
16/09/2015 9.75p 9.75p 9.50p 9.75p 8997
15/09/2015 10.25p 10.25p 9.25p 9.75p 78685
14/09/2015 10.25p 10.25p 9.50p 10.25p 426000
11/09/2015 9.63p 10.25p 9.00p 10.25p 230000
10/09/2015 11.00p 11.00p 9.00p 9.63p 200424
09/09/2015 10.88p 11.15p 10.35p 11.00p 366028
08/09/2015 11.25p 11.78p 10.55p 11.00p 380439
07/09/2015 11.00p 13.31p 10.65p 11.25p 587667
04/09/2015 10.50p 12.75p 10.15p 11.00p 805592
03/09/2015 6.25p 10.87p 6.15p 10.38p 2533881
02/09/2015 6.13p 6.25p 5.81p 6.25p 112743
01/09/2015 6.13p 6.13p 5.75p 6.13p 13007
28/08/2015 5.88p 6.13p 5.85p 6.13p 181878
27/08/2015 5.88p 5.90p 5.75p 5.88p 22711
26/08/2015 5.88p 5.88p 5.88p 5.88p 0
25/08/2015 5.75p 5.90p 5.65p 5.88p 95959
24/08/2015 6.38p 6.38p 5.13p 5.75p 161803
21/08/2015 7.25p 7.25p 5.00p 6.38p 255263
20/08/2015 8.00p 8.00p 7.00p 7.25p 38678
19/08/2015 8.00p 8.00p 7.50p 8.00p 41341
18/08/2015 8.75p 8.75p 8.00p 8.00p 25666
17/08/2015 8.75p 8.75p 8.75p 8.75p 0
14/08/2015 8.75p 8.75p 8.50p 8.75p 823
13/08/2015 8.75p 8.75p 8.00p 8.75p 1614
12/08/2015 9.00p 9.00p 8.00p 8.75p 32364
11/08/2015 9.00p 9.00p 8.50p 9.00p 9500
10/08/2015 9.00p 9.00p 8.55p 9.00p 14926
07/08/2015 9.00p 9.02p 8.60p 9.00p 14284
06/08/2015 9.88p 9.88p 8.50p 9.00p 206291
05/08/2015 9.88p 9.95p 9.50p 9.88p 5698
04/08/2015 9.88p 9.88p 9.88p 9.88p 0
03/08/2015 10.63p 10.63p 9.88p 9.88p 405442
31/07/2015 10.63p 10.63p 10.63p 10.63p 0
30/07/2015 10.63p 10.63p 10.25p 10.63p 19359
29/07/2015 10.63p 10.65p 10.25p 10.63p 95090
28/07/2015 10.63p 10.63p 10.25p 10.63p 48000
27/07/2015 10.63p 11.00p 10.25p 10.63p 211397
24/07/2015 10.75p 10.75p 10.25p 10.63p 35000
23/07/2015 11.13p 11.13p 10.50p 10.75p 83551
22/07/2015 11.13p 11.13p 10.50p 11.13p 7137
21/07/2015 11.25p 11.25p 10.50p 11.13p 196142
20/07/2015 11.25p 11.65p 10.85p 11.25p 33739
17/07/2015 10.75p 11.76p 10.50p 11.25p 91066
16/07/2015 10.00p 10.97p 9.72p 10.75p 160565
15/07/2015 12.00p 12.00p 8.90p 10.00p 527400
14/07/2015 12.63p 12.70p 12.25p 12.63p 75897
13/07/2015 13.63p 14.49p 12.06p 12.63p 315652
10/07/2015 11.13p 13.96p 11.13p 13.63p 788000
09/07/2015 10.25p 11.13p 10.00p 11.13p 430647
08/07/2015 9.38p 10.38p 9.38p 10.25p 331724
07/07/2015 9.38p 9.38p 9.38p 9.38p 0
06/07/2015 9.63p 9.63p 9.00p 9.38p 85000
03/07/2015 10.63p 10.63p 9.25p 9.75p 853815
02/07/2015 9.25p 10.63p 9.24p 10.63p 996344
01/07/2015 7.38p 9.44p 7.38p 9.25p 537876
30/06/2015 8.13p 8.13p 7.13p 7.38p 190908
29/06/2015 7.75p 8.12p 7.75p 7.75p 110318
26/06/2015 8.50p 8.50p 7.95p 8.50p 73887
25/06/2015 8.50p 8.50p 8.00p 8.50p 113470
24/06/2015 8.63p 8.63p 8.00p 8.50p 110183
23/06/2015 8.75p 8.75p 7.63p 8.63p 782845
22/06/2015 9.75p 9.75p 8.10p 8.75p 1039648
19/06/2015 10.75p 10.75p 9.50p 9.75p 217520
18/06/2015 10.75p 10.75p 10.50p 10.75p 14316
17/06/2015 10.75p 10.75p 10.75p 10.75p 0
16/06/2015 10.75p 10.75p 10.50p 10.75p 5500
15/06/2015 10.75p 10.75p 10.74p 10.75p 46500
12/06/2015 10.75p 11.00p 10.70p 10.75p 71437
11/06/2015 10.75p 10.80p 10.50p 10.75p 92682
10/06/2015 12.50p 12.50p 8.75p 10.75p 1742997
09/06/2015 13.50p 13.50p 11.50p 12.50p 435025
08/06/2015 13.50p 13.50p 13.18p 13.50p 7514
05/06/2015 13.50p 13.50p 13.50p 13.50p 0
04/06/2015 13.50p 13.50p 13.00p 13.50p 111235
03/06/2015 13.50p 13.50p 13.00p 13.50p 631969
02/06/2015 14.50p 14.50p 13.25p 13.50p 121000
01/06/2015 14.50p 14.50p 14.13p 14.50p 20000
29/05/2015 14.50p 14.50p 13.80p 14.50p 20000
28/05/2015 14.50p 14.50p 14.15p 14.50p 706
27/05/2015 14.50p 14.50p 14.50p 14.50p 0
26/05/2015 14.50p 14.50p 14.15p 14.50p 1682
22/05/2015 14.50p 14.50p 13.75p 14.50p 15721
21/05/2015 14.50p 14.50p 14.25p 14.50p 337
20/05/2015 14.50p 14.50p 14.00p 14.50p 437582
19/05/2015 14.50p 14.50p 14.00p 14.50p 96495
18/05/2015 14.38p 14.50p 14.00p 14.50p 317257
15/05/2015 14.50p 14.50p 13.50p 14.38p 130806
14/05/2015 14.50p 14.50p 14.00p 14.50p 97016
13/05/2015 14.62p 14.62p 14.00p 14.50p 97339
12/05/2015 14.62p 14.80p 14.00p 14.62p 555842
11/05/2015 14.25p 14.62p 14.06p 14.62p 394240
08/05/2015 16.00p 16.00p 14.00p 14.25p 2179509
07/05/2015 20.00p 20.00p 19.85p 20.00p 80000
06/05/2015 20.00p 20.50p 19.10p 20.50p 13105
05/05/2015 20.50p 20.50p 19.50p 20.00p 30658
01/05/2015 20.00p 20.87p 20.00p 20.50p 167332
30/04/2015 20.00p 20.40p 20.00p 20.00p 17205
29/04/2015 20.00p 20.10p 19.00p 20.00p 74689
28/04/2015 21.25p 21.25p 20.00p 20.00p 28789
27/04/2015 21.75p 21.75p 21.00p 21.25p 25000
24/04/2015 23.00p 23.00p 21.50p 21.75p 91743
23/04/2015 23.50p 23.50p 22.13p 23.00p 77500
22/04/2015 23.50p 24.30p 22.13p 23.50p 2801
21/04/2015 23.50p 23.90p 23.50p 23.50p 26500
20/04/2015 23.00p 24.89p 22.00p 23.50p 131217
17/04/2015 24.00p 24.00p 22.00p 23.00p 17861
16/04/2015 24.00p 24.20p 24.00p 24.00p 16532
15/04/2015 23.50p 24.35p 23.25p 24.00p 69370
14/04/2015 23.50p 24.39p 22.00p 23.50p 316400
13/04/2015 23.00p 23.50p 22.00p 23.50p 92096
10/04/2015 22.00p 23.14p 22.00p 23.00p 248647
09/04/2015 19.75p 21.50p 19.75p 21.50p 610663
08/04/2015 20.50p 20.55p 19.15p 19.75p 198808
07/04/2015 22.00p 22.00p 20.36p 20.50p 143335
02/04/2015 23.75p 23.75p 21.00p 22.00p 191598
01/04/2015 24.75p 24.75p 23.00p 23.75p 110198
31/03/2015 27.50p 27.50p 24.00p 24.75p 238632
30/03/2015 28.00p 28.00p 27.00p 27.50p 11952
27/03/2015 28.00p 28.00p 27.56p 28.00p 4000
26/03/2015 28.25p 28.25p 27.50p 28.00p 113499
25/03/2015 28.25p 28.50p 27.77p 28.25p 21693
24/03/2015 28.25p 28.69p 27.72p 28.25p 13845
23/03/2015 28.00p 28.69p 27.00p 28.25p 71577
20/03/2015 29.00p 29.00p 27.00p 28.00p 103711
19/03/2015 30.00p 30.00p 28.00p 29.00p 19750
18/03/2015 31.00p 31.00p 29.00p 30.00p 29688
17/03/2015 30.00p 30.00p 28.25p 29.75p 15000
16/03/2015 30.00p 30.00p 30.00p 30.00p 0
13/03/2015 30.50p 30.50p 30.00p 30.00p 7508
12/03/2015 30.50p 30.50p 30.00p 30.50p 11500
11/03/2015 30.50p 30.50p 30.45p 30.50p 1383
10/03/2015 30.50p 30.50p 29.50p 30.50p 13500
09/03/2015 32.25p 32.25p 29.75p 30.50p 35569
06/03/2015 32.25p 32.25p 30.60p 32.25p 16222
05/03/2015 33.00p 33.75p 31.50p 32.25p 29826
04/03/2015 33.00p 33.75p 33.00p 33.00p 26408
03/03/2015 32.00p 34.00p 31.50p 33.00p 89103
02/03/2015 30.50p 32.00p 30.50p 31.50p 80262
27/02/2015 30.00p 30.00p 29.00p 30.00p 2800
26/02/2015 30.00p 30.00p 30.00p 30.00p 0
25/02/2015 30.00p 30.00p 29.00p 30.00p 5267
24/02/2015 30.00p 30.00p 30.00p 30.00p 0
23/02/2015 30.00p 30.00p 30.00p 30.00p 0
20/02/2015 30.00p 30.00p 29.00p 30.00p 32500
19/02/2015 30.25p 30.25p 28.50p 30.00p 83978

*Close Price adjusted for both dividends and splits