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
15/11/2019 1.55p 1.55p 1.54p 1.55p 2476
14/11/2019 1.55p 1.55p 1.55p 1.55p 0
13/11/2019 1.55p 1.55p 1.53p 1.55p 361438
12/11/2019 1.53p 1.55p 1.45p 1.55p 558814
11/11/2019 1.65p 1.66p 1.40p 1.53p 1450037
08/11/2019 1.55p 1.55p 1.50p 1.55p 990
07/11/2019 1.55p 1.55p 1.51p 1.55p 480571
06/11/2019 1.55p 1.56p 1.51p 1.55p 600254
05/11/2019 1.70p 1.70p 1.50p 1.55p 1798996
04/11/2019 1.70p 1.70p 1.60p 1.70p 125313
01/11/2019 1.70p 1.70p 1.63p 1.70p 300000
31/10/2019 1.70p 1.70p 1.67p 1.70p 25000
30/10/2019 1.70p 1.70p 1.66p 1.70p 140783
29/10/2019 1.70p 1.70p 1.66p 1.70p 45390
28/10/2019 1.70p 1.76p 1.65p 1.70p 154324
25/10/2019 1.70p 1.77p 1.64p 1.70p 107489
24/10/2019 1.70p 1.78p 1.65p 1.70p 81869
23/10/2019 1.70p 1.79p 1.70p 1.70p 50000
22/10/2019 1.70p 1.70p 1.65p 1.70p 145131
21/10/2019 1.70p 1.74p 1.70p 1.70p 21550
18/10/2019 1.70p 1.74p 1.70p 1.70p 60000
17/10/2019 1.70p 1.80p 1.70p 1.70p 35896
16/10/2019 1.70p 1.80p 1.70p 1.70p 41077
15/10/2019 1.73p 1.73p 1.70p 1.70p 110000
14/10/2019 1.73p 1.82p 1.73p 1.73p 21336
11/10/2019 1.70p 1.90p 1.70p 1.73p 903811
10/10/2019 1.85p 1.85p 1.63p 1.70p 835817
09/10/2019 1.85p 1.85p 1.70p 1.85p 98786
08/10/2019 1.90p 1.90p 1.72p 1.85p 174298
07/10/2019 1.85p 1.90p 1.80p 1.90p 188446
04/10/2019 1.90p 1.90p 1.80p 1.85p 457000
03/10/2019 1.95p 2.04p 1.90p 1.90p 297592
02/10/2019 2.18p 2.18p 1.90p 2.00p 1176189
01/10/2019 2.18p 2.20p 2.15p 2.18p 690684
30/09/2019 2.18p 2.25p 2.18p 2.18p 292506
27/09/2019 1.93p 2.35p 1.93p 2.18p 3838441
26/09/2019 1.88p 1.96p 1.80p 1.93p 575042
25/09/2019 2.03p 2.08p 1.76p 1.88p 2465980
24/09/2019 1.75p 1.98p 1.75p 1.93p 4461090
23/09/2019 1.40p 1.80p 1.40p 1.75p 3887691
20/09/2019 1.40p 1.64p 1.40p 1.40p 1349601
19/09/2019 1.48p 1.55p 1.26p 1.40p 3793897
18/09/2019 1.45p 1.45p 1.27p 1.33p 1379984
17/09/2019 1.45p 1.45p 1.35p 1.45p 61210
16/09/2019 1.45p 1.45p 1.35p 1.45p 112478
13/09/2019 1.45p 1.49p 1.26p 1.45p 647428
12/09/2019 1.28p 1.50p 1.28p 1.45p 926886
11/09/2019 1.33p 1.33p 1.26p 1.28p 201192
10/09/2019 1.48p 1.48p 1.28p 1.33p 297913
09/09/2019 1.48p 1.48p 1.40p 1.48p 603483
06/09/2019 1.43p 1.48p 1.39p 1.48p 277578
05/09/2019 1.48p 1.48p 1.40p 1.43p 434881
04/09/2019 1.30p 1.48p 1.30p 1.48p 2009785
03/09/2019 1.38p 1.38p 1.27p 1.30p 1165889
02/09/2019 1.38p 1.38p 1.25p 1.38p 93495
30/08/2019 1.38p 1.38p 1.25p 1.33p 1236342
29/08/2019 1.55p 1.55p 1.28p 1.38p 1748140
28/08/2019 1.60p 1.60p 1.50p 1.55p 233536
27/08/2019 1.60p 1.60p 1.60p 1.60p 0
23/08/2019 1.70p 1.70p 1.53p 1.60p 275361
22/08/2019 1.70p 1.70p 1.62p 1.70p 12000
21/08/2019 1.70p 1.70p 1.70p 1.70p 0
20/08/2019 1.70p 1.80p 1.60p 1.70p 785061
19/08/2019 1.70p 1.72p 1.63p 1.70p 57264
16/08/2019 1.58p 1.80p 1.58p 1.70p 1133173
15/08/2019 1.75p 1.75p 1.52p 1.58p 1696136
14/08/2019 1.75p 1.75p 1.71p 1.75p 100000
13/08/2019 1.78p 1.78p 1.70p 1.75p 678676
12/08/2019 1.78p 1.90p 1.78p 1.78p 2398307
09/08/2019 1.73p 1.85p 1.65p 1.78p 2245331
08/08/2019 1.73p 1.73p 1.73p 1.73p 0
07/08/2019 1.73p 1.73p 1.60p 1.73p 175127
06/08/2019 1.83p 1.83p 1.55p 1.73p 1816014
05/08/2019 1.83p 1.83p 1.78p 1.83p 122153
02/08/2019 1.78p 1.83p 1.78p 1.83p 300000
01/08/2019 1.78p 1.79p 1.75p 1.78p 127481
31/07/2019 1.90p 1.90p 1.70p 1.78p 945641
30/07/2019 1.90p 1.90p 1.85p 1.90p 554907
29/07/2019 1.90p 1.90p 1.85p 1.90p 58248
26/07/2019 1.90p 1.90p 1.90p 1.90p 0
25/07/2019 1.90p 1.90p 1.85p 1.90p 376049
24/07/2019 1.93p 1.93p 1.80p 1.90p 4700245
23/07/2019 1.95p 1.95p 1.90p 1.93p 512721
22/07/2019 2.05p 2.06p 1.95p 1.95p 838976
19/07/2019 2.10p 2.13p 2.00p 2.05p 410300
18/07/2019 2.13p 2.20p 2.10p 2.10p 315957
17/07/2019 1.75p 2.40p 1.75p 2.13p 5271853
16/07/2019 1.75p 1.80p 1.73p 1.75p 51251
15/07/2019 1.75p 1.80p 1.75p 1.75p 391408
12/07/2019 1.75p 1.76p 1.73p 1.75p 400000
11/07/2019 1.68p 1.77p 1.68p 1.75p 1552575
10/07/2019 1.68p 1.68p 1.62p 1.68p 247418
09/07/2019 1.73p 1.73p 1.60p 1.68p 453902
08/07/2019 1.75p 1.75p 1.68p 1.73p 303505
05/07/2019 1.78p 1.78p 1.65p 1.75p 977886
04/07/2019 1.78p 1.78p 1.75p 1.78p 6631
03/07/2019 1.80p 1.80p 1.66p 1.78p 354692
02/07/2019 1.83p 1.83p 1.75p 1.80p 894136
01/07/2019 1.88p 1.88p 1.77p 1.83p 459331
28/06/2019 1.88p 1.94p 1.83p 1.88p 152300
27/06/2019 1.88p 1.95p 1.85p 1.88p 17614
26/06/2019 1.88p 1.88p 1.85p 1.88p 145061
25/06/2019 1.85p 1.94p 1.82p 1.88p 114277
24/06/2019 1.85p 1.91p 1.75p 1.85p 432433
21/06/2019 1.85p 1.95p 1.77p 1.85p 885017
20/06/2019 1.88p 1.89p 1.80p 1.85p 234923
19/06/2019 1.83p 1.90p 1.72p 1.88p 2870695
18/06/2019 2.05p 2.05p 1.70p 1.83p 1577345
17/06/2019 2.05p 2.05p 2.00p 2.05p 59224
14/06/2019 2.10p 2.10p 2.00p 2.05p 185993
13/06/2019 2.10p 2.10p 2.00p 2.10p 159829
12/06/2019 2.10p 2.10p 2.10p 2.10p 0
11/06/2019 2.10p 2.10p 2.00p 2.10p 6173
10/06/2019 2.10p 2.10p 2.00p 2.10p 400795
07/06/2019 2.20p 2.20p 2.00p 2.10p 835062
06/06/2019 2.20p 2.20p 2.10p 2.20p 86363
05/06/2019 2.30p 2.37p 2.05p 2.20p 499773
04/06/2019 2.15p 2.38p 2.15p 2.30p 958404
03/06/2019 2.13p 2.19p 2.10p 2.15p 297972
31/05/2019 2.13p 2.18p 2.06p 2.13p 404684
30/05/2019 2.18p 2.18p 2.07p 2.13p 205527
29/05/2019 2.25p 2.25p 1.95p 2.15p 3599689
28/05/2019 2.38p 2.38p 2.17p 2.25p 392650
24/05/2019 2.40p 2.40p 2.30p 2.38p 86666
23/05/2019 2.40p 2.40p 2.30p 2.40p 10708
22/05/2019 2.40p 2.44p 2.30p 2.40p 384548
21/05/2019 2.55p 2.55p 2.30p 2.40p 180383
20/05/2019 2.55p 2.55p 2.42p 2.55p 50000
17/05/2019 2.58p 2.58p 2.42p 2.55p 62116
16/05/2019 2.58p 2.58p 2.42p 2.58p 176041
15/05/2019 2.58p 2.58p 2.45p 2.58p 160621
14/05/2019 2.58p 2.61p 2.50p 2.58p 61455
13/05/2019 2.58p 2.58p 2.49p 2.58p 195316
10/05/2019 2.55p 2.63p 2.40p 2.58p 690143
09/05/2019 2.55p 2.55p 2.55p 2.55p 0
08/05/2019 2.55p 2.60p 2.55p 2.55p 45000
07/05/2019 2.65p 2.65p 2.50p 2.55p 471035
03/05/2019 2.65p 2.65p 2.50p 2.65p 7038
02/05/2019 2.65p 2.68p 2.50p 2.65p 197931
01/05/2019 2.80p 2.80p 2.54p 2.65p 300009
30/04/2019 2.80p 2.84p 2.80p 2.80p 105193
29/04/2019 2.80p 2.98p 2.60p 2.80p 165263
26/04/2019 2.80p 2.80p 2.64p 2.80p 25000
25/04/2019 2.80p 2.80p 2.64p 2.80p 29213
24/04/2019 2.80p 2.80p 2.70p 2.80p 2420
23/04/2019 2.80p 3.00p 2.61p 2.80p 625724
18/04/2019 2.88p 2.88p 2.80p 2.80p 33191
17/04/2019 2.88p 3.00p 2.82p 2.88p 343615
16/04/2019 2.88p 2.88p 2.81p 2.88p 30000
15/04/2019 2.88p 2.88p 2.81p 2.88p 267410
12/04/2019 2.88p 2.94p 2.81p 2.88p 86845
11/04/2019 2.88p 2.95p 2.81p 2.88p 105000
10/04/2019 2.88p 2.88p 2.82p 2.88p 277640
09/04/2019 2.88p 2.98p 2.81p 2.88p 347940
08/04/2019 2.73p 2.95p 2.69p 2.88p 382482
05/04/2019 2.73p 2.73p 2.65p 2.73p 114173
04/04/2019 2.60p 2.76p 2.60p 2.73p 467168
03/04/2019 2.50p 2.69p 2.41p 2.55p 528223
02/04/2019 2.63p 2.70p 2.50p 2.50p 258888
01/04/2019 2.60p 2.70p 2.45p 2.63p 1041457
29/03/2019 2.60p 2.64p 2.47p 2.60p 438317
28/03/2019 2.60p 2.64p 2.44p 2.60p 268447
27/03/2019 2.60p 2.69p 2.41p 2.60p 306443
26/03/2019 2.60p 2.69p 2.60p 2.60p 520
25/03/2019 2.38p 2.74p 2.38p 2.60p 1602968
22/03/2019 2.25p 2.43p 2.10p 2.38p 1740066
21/03/2019 2.25p 2.29p 2.03p 2.15p 331285
20/03/2019 2.25p 2.30p 2.21p 2.25p 157200
19/03/2019 2.35p 2.35p 2.20p 2.25p 216459
18/03/2019 2.35p 2.38p 2.11p 2.35p 669902
15/03/2019 2.35p 2.35p 2.22p 2.35p 100000
14/03/2019 2.35p 2.35p 2.20p 2.35p 70157
13/03/2019 2.55p 2.55p 2.21p 2.35p 437120
12/03/2019 2.55p 2.55p 2.55p 2.55p 78235
11/03/2019 2.45p 2.55p 2.40p 2.55p 259015
08/03/2019 2.43p 2.50p 2.35p 2.45p 590000
07/03/2019 2.58p 2.58p 2.35p 2.43p 448442
06/03/2019 2.70p 2.70p 2.40p 2.58p 496794
05/03/2019 2.53p 2.85p 2.50p 2.70p 1249985
04/03/2019 2.25p 2.53p 2.23p 2.53p 2004824
01/03/2019 2.38p 2.38p 2.15p 2.25p 1372284
28/02/2019 2.38p 2.40p 2.25p 2.38p 212976
27/02/2019 2.40p 2.40p 2.25p 2.38p 148123
26/02/2019 2.40p 2.40p 2.18p 2.40p 2255541
25/02/2019 2.40p 2.41p 2.30p 2.40p 185364
22/02/2019 2.45p 2.45p 2.31p 2.40p 219894
21/02/2019 2.50p 2.50p 2.35p 2.45p 613535
20/02/2019 2.55p 2.55p 2.35p 2.50p 232379
19/02/2019 2.45p 2.55p 2.40p 2.55p 731314
18/02/2019 2.38p 2.50p 2.26p 2.45p 2196880
15/02/2019 2.58p 2.58p 2.26p 2.35p 3471763
14/02/2019 2.75p 2.75p 2.51p 2.58p 1941636
13/02/2019 2.75p 2.75p 2.62p 2.75p 264090
12/02/2019 2.70p 2.75p 2.60p 2.75p 704946
11/02/2019 2.88p 2.88p 2.65p 2.70p 148426
08/02/2019 2.88p 2.88p 2.70p 2.88p 127245
07/02/2019 2.88p 2.88p 2.72p 2.88p 125964
06/02/2019 2.88p 2.88p 2.72p 2.88p 356760
05/02/2019 2.88p 2.90p 2.85p 2.88p 75966
04/02/2019 2.80p 2.95p 2.66p 2.88p 1422395

*Close Price adjusted for both dividends and splits