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
05/07/2017 7.25p 7.38p 7.00p 7.38p 659935
04/07/2017 7.13p 7.13p 6.88p 7.00p 517813
03/07/2017 7.13p 7.13p 7.13p 7.13p 369547
30/06/2017 7.38p 7.38p 6.88p 7.13p 1725448
29/06/2017 7.63p 7.63p 7.38p 7.38p 689026
28/06/2017 7.88p 8.00p 7.38p 7.63p 2092277
27/06/2017 7.50p 7.75p 7.13p 7.75p 1188268
26/06/2017 7.13p 7.88p 7.13p 7.50p 3242779
23/06/2017 6.25p 7.13p 6.25p 7.13p 2564241
22/06/2017 6.13p 6.63p 5.63p 6.25p 0
21/06/2017 6.63p 6.63p 6.13p 6.13p 0
20/06/2017 6.63p 6.63p 6.63p 6.63p 0
19/06/2017 6.63p 7.13p 6.63p 6.63p 0
16/06/2017 6.50p 6.70p 6.30p 6.63p 465473
15/06/2017 7.13p 7.13p 6.25p 6.50p 829418
14/06/2017 7.13p 7.38p 6.77p 7.13p 635652
13/06/2017 7.25p 7.25p 6.50p 7.10p 3375021
12/06/2017 7.50p 7.50p 6.65p 7.25p 963498
09/06/2017 7.63p 7.66p 7.20p 7.38p 1474021
08/06/2017 8.25p 8.25p 7.75p 7.88p 234968
07/06/2017 7.38p 8.07p 7.38p 8.00p 1810650
06/06/2017 8.38p 8.38p 7.25p 7.38p 3786689
05/06/2017 8.88p 8.88p 8.15p 8.38p 1404668
02/06/2017 9.13p 9.16p 8.55p 8.88p 2131062
01/06/2017 9.38p 9.40p 9.09p 9.13p 466052
31/05/2017 9.13p 9.45p 9.10p 9.38p 803648
30/05/2017 9.38p 9.48p 9.13p 9.13p 1261149
26/05/2017 9.50p 9.60p 9.31p 9.38p 622829
25/05/2017 9.13p 9.93p 9.03p 9.50p 2606699
24/05/2017 9.38p 9.45p 9.00p 9.13p 991607
23/05/2017 9.63p 9.63p 9.15p 9.38p 1173122
22/05/2017 9.75p 10.00p 9.28p 9.63p 5051724
19/05/2017 8.63p 9.65p 8.50p 9.63p 3984444
18/05/2017 8.75p 8.75p 8.25p 8.63p 2267967
17/05/2017 8.63p 8.75p 8.30p 8.75p 1296990
16/05/2017 8.75p 9.00p 8.25p 8.63p 2159586
15/05/2017 8.88p 9.63p 8.33p 8.75p 7519041
12/05/2017 7.88p 8.13p 7.88p 8.13p 207556
11/05/2017 8.13p 8.21p 7.90p 8.13p 743906
10/05/2017 7.63p 8.75p 7.63p 8.13p 5402725
09/05/2017 7.88p 7.88p 7.50p 7.63p 1245924
08/05/2017 7.88p 7.88p 7.75p 7.88p 2699736
05/05/2017 7.75p 7.88p 7.50p 7.88p 3135985
04/05/2017 7.25p 7.79p 7.06p 7.75p 4957067
03/05/2017 7.50p 7.50p 7.25p 7.50p 358336
02/05/2017 7.25p 7.50p 7.05p 7.50p 1331497
28/04/2017 7.25p 7.30p 7.06p 7.25p 728900
27/04/2017 7.25p 7.25p 7.15p 7.25p 113223
26/04/2017 7.25p 7.25p 6.93p 7.25p 38284
25/04/2017 7.25p 7.25p 7.00p 7.25p 43606
24/04/2017 7.25p 7.25p 7.03p 7.25p 7276
21/04/2017 7.25p 7.25p 7.00p 7.25p 98765
20/04/2017 7.25p 7.35p 7.00p 7.25p 275960
19/04/2017 7.25p 7.43p 7.00p 7.25p 130297
18/04/2017 6.88p 8.00p 6.88p 7.31p 902549
13/04/2017 6.88p 6.97p 6.86p 6.88p 72979
12/04/2017 7.00p 7.22p 6.78p 6.88p 351864
11/04/2017 7.25p 7.50p 7.00p 7.00p 85000
10/04/2017 7.38p 7.50p 6.45p 7.25p 136000
07/04/2017 7.38p 7.74p 7.00p 7.38p 437732
06/04/2017 7.38p 7.74p 7.03p 7.38p 129224
05/04/2017 6.88p 7.38p 6.88p 7.38p 170338
04/04/2017 6.88p 7.00p 6.74p 6.88p 155729
03/04/2017 7.00p 7.20p 6.56p 6.88p 736292
31/03/2017 7.00p 7.22p 6.79p 7.00p 197293
30/03/2017 7.00p 7.20p 6.78p 7.00p 433362
29/03/2017 6.75p 7.02p 6.50p 7.00p 1805838
28/03/2017 6.50p 6.98p 6.13p 6.75p 1801314
27/03/2017 6.50p 6.50p 6.00p 6.25p 135000
24/03/2017 6.50p 6.59p 6.24p 6.50p 105889
23/03/2017 6.50p 6.65p 6.35p 6.50p 93604
22/03/2017 6.50p 6.60p 6.28p 6.50p 107123
21/03/2017 6.50p 6.50p 6.28p 6.50p 30607
20/03/2017 6.50p 6.50p 6.50p 6.50p 0
17/03/2017 6.50p 6.50p 6.28p 6.50p 40000
16/03/2017 6.38p 6.70p 6.38p 6.50p 230025
15/03/2017 6.38p 6.38p 6.28p 6.38p 1500
14/03/2017 6.38p 6.38p 6.25p 6.38p 178360
13/03/2017 6.38p 6.45p 6.10p 6.38p 139548
10/03/2017 6.38p 6.38p 6.28p 6.38p 47312
09/03/2017 6.38p 6.48p 6.25p 6.38p 223175
08/03/2017 6.63p 6.73p 6.25p 6.38p 931549
07/03/2017 6.63p 6.63p 6.36p 6.63p 41112
06/03/2017 6.38p 6.78p 6.33p 6.63p 162110
03/03/2017 6.38p 6.48p 6.33p 6.38p 96818
02/03/2017 6.38p 6.38p 6.38p 6.38p 0
01/03/2017 6.63p 6.67p 6.27p 6.38p 310000
28/02/2017 6.63p 6.67p 6.34p 6.63p 134116
27/02/2017 6.63p 6.70p 6.25p 6.63p 299931
24/02/2017 6.63p 6.68p 6.35p 6.63p 255255
23/02/2017 7.00p 7.17p 6.38p 6.63p 894025
22/02/2017 6.38p 7.30p 6.25p 7.00p 1372003
21/02/2017 6.50p 6.64p 6.31p 6.38p 574354
20/02/2017 6.13p 7.10p 6.13p 6.50p 1750740
17/02/2017 6.13p 6.37p 6.00p 6.13p 456297
16/02/2017 6.13p 6.13p 6.01p 6.13p 473447
15/02/2017 6.50p 6.50p 6.00p 6.13p 654331
14/02/2017 6.50p 6.67p 5.95p 6.50p 663949
13/02/2017 6.25p 6.65p 6.13p 6.50p 579454
10/02/2017 6.00p 6.15p 5.88p 6.00p 131111
09/02/2017 5.88p 6.17p 5.65p 6.00p 356484
08/02/2017 6.38p 6.50p 6.00p 6.00p 451441
07/02/2017 6.38p 6.38p 6.25p 6.38p 179626
06/02/2017 6.63p 6.63p 6.26p 6.35p 257344
03/02/2017 6.63p 6.63p 6.55p 6.63p 17283
02/02/2017 6.63p 6.63p 6.33p 6.63p 226401
01/02/2017 6.50p 6.63p 6.13p 6.63p 108600
31/01/2017 6.50p 6.75p 6.25p 6.50p 396761
30/01/2017 6.75p 6.95p 6.22p 6.38p 1085501
27/01/2017 6.38p 6.38p 6.10p 6.25p 134961
26/01/2017 6.25p 6.47p 6.25p 6.38p 767206
25/01/2017 5.88p 6.61p 5.84p 6.25p 573406
24/01/2017 5.75p 5.88p 5.75p 5.88p 566157
23/01/2017 5.63p 5.75p 5.50p 5.75p 385134
20/01/2017 6.13p 6.13p 5.40p 5.63p 640306
19/01/2017 6.25p 6.25p 5.86p 6.13p 73864
18/01/2017 6.25p 6.38p 6.00p 6.25p 307911
17/01/2017 6.13p 6.25p 5.98p 6.25p 677651
16/01/2017 6.13p 6.40p 6.13p 6.13p 666274
13/01/2017 7.13p 7.13p 5.95p 6.13p 1597407
12/01/2017 7.13p 7.13p 6.55p 7.13p 155061
11/01/2017 7.13p 7.13p 6.75p 7.13p 100000
10/01/2017 7.13p 7.13p 6.63p 7.13p 295155
09/01/2017 7.13p 7.38p 6.75p 7.13p 448596
06/01/2017 7.25p 7.25p 6.75p 7.13p 260485
05/01/2017 7.38p 7.38p 7.05p 7.25p 81520
04/01/2017 7.50p 7.50p 7.25p 7.38p 269864
03/01/2017 7.25p 7.67p 7.25p 7.50p 893041
30/12/2016 7.25p 7.40p 7.02p 7.25p 286781
29/12/2016 7.25p 7.63p 7.00p 7.25p 640775
28/12/2016 7.00p 7.60p 6.75p 7.25p 476883
23/12/2016 7.38p 7.38p 7.00p 7.00p 26368
22/12/2016 7.38p 7.38p 7.15p 7.38p 40334
21/12/2016 7.38p 7.63p 6.98p 7.38p 296357
20/12/2016 7.25p 7.45p 7.00p 7.38p 1353445
19/12/2016 7.13p 7.52p 6.75p 7.25p 1020131
16/12/2016 6.63p 7.70p 6.63p 7.13p 1202226
15/12/2016 6.38p 7.09p 6.30p 6.63p 1841452
14/12/2016 6.25p 6.25p 6.00p 6.25p 49934
13/12/2016 6.25p 6.25p 6.00p 6.25p 635516
12/12/2016 6.38p 6.40p 5.78p 6.25p 957556
09/12/2016 6.00p 6.45p 6.00p 6.38p 553104
08/12/2016 6.63p 6.65p 6.01p 6.13p 278944
07/12/2016 6.88p 6.88p 6.25p 6.63p 574746
06/12/2016 6.88p 6.88p 6.78p 6.88p 3410
05/12/2016 6.88p 6.88p 6.75p 6.88p 40000
02/12/2016 6.88p 6.90p 6.80p 6.88p 95789
01/12/2016 7.13p 7.15p 6.75p 6.88p 868492
30/11/2016 7.00p 7.58p 7.00p 7.13p 819152
29/11/2016 7.13p 7.13p 6.76p 7.00p 87063
28/11/2016 6.75p 7.13p 6.65p 7.13p 200455
25/11/2016 6.75p 6.75p 6.75p 6.75p 53536
24/11/2016 6.75p 6.75p 6.53p 6.75p 35737
23/11/2016 6.75p 6.75p 6.55p 6.75p 25000
22/11/2016 6.75p 6.84p 6.75p 6.75p 6535
21/11/2016 6.75p 7.00p 6.56p 6.75p 612807
18/11/2016 7.13p 7.25p 6.75p 6.75p 434889
17/11/2016 7.25p 7.25p 6.75p 7.13p 550817
16/11/2016 6.75p 7.25p 6.75p 7.25p 609357
15/11/2016 6.75p 7.00p 6.70p 6.75p 392014
14/11/2016 6.88p 7.20p 6.80p 6.88p 127614
11/11/2016 7.13p 7.13p 6.25p 6.88p 518320
10/11/2016 7.25p 7.25p 6.78p 7.13p 325135
09/11/2016 7.00p 7.30p 6.25p 7.25p 1198762
08/11/2016 7.38p 7.85p 7.00p 7.38p 2239983
07/11/2016 6.63p 7.50p 6.63p 7.38p 1236798
04/11/2016 6.38p 6.63p 6.30p 6.63p 1002951
03/11/2016 6.88p 6.88p 6.25p 6.38p 1600296
02/11/2016 6.63p 7.10p 6.50p 6.88p 1567758
01/11/2016 7.00p 7.13p 6.30p 6.63p 982619
31/10/2016 7.13p 7.25p 6.75p 6.75p 742856
28/10/2016 6.88p 7.31p 6.88p 7.13p 1121879
27/10/2016 6.88p 7.00p 6.83p 6.88p 1084735
26/10/2016 7.00p 7.35p 6.65p 6.88p 2808603
25/10/2016 6.75p 7.05p 6.53p 7.00p 2551980
24/10/2016 6.00p 6.65p 5.92p 6.63p 1771956
21/10/2016 6.13p 6.13p 5.91p 6.00p 1480421
20/10/2016 6.38p 6.38p 6.00p 6.13p 134365
19/10/2016 6.38p 6.40p 6.25p 6.38p 85940
18/10/2016 6.38p 6.50p 6.14p 6.38p 869500
17/10/2016 6.38p 6.48p 6.05p 6.38p 1883930
14/10/2016 6.13p 6.20p 5.96p 6.13p 841025
13/10/2016 6.13p 6.35p 5.61p 6.13p 1638704
12/10/2016 5.38p 6.50p 5.15p 6.13p 1620876
11/10/2016 5.63p 5.75p 5.18p 5.63p 826724
10/10/2016 5.13p 5.99p 4.85p 5.63p 2571947
07/10/2016 4.63p 5.23p 4.33p 5.00p 1096952
06/10/2016 4.63p 4.84p 4.28p 4.63p 436213
05/10/2016 4.75p 4.75p 4.31p 4.63p 408216
04/10/2016 4.63p 4.85p 4.53p 4.75p 578958
03/10/2016 4.38p 4.92p 4.29p 4.63p 1573092
30/09/2016 4.00p 4.45p 4.00p 4.38p 582457
29/09/2016 4.38p 4.38p 3.83p 4.00p 125714
28/09/2016 3.88p 4.48p 3.88p 4.38p 570115
27/09/2016 4.13p 4.17p 3.75p 3.88p 347228
26/09/2016 4.38p 4.38p 3.78p 4.13p 171099
23/09/2016 4.38p 4.38p 4.00p 4.38p 188934
22/09/2016 4.38p 4.38p 4.30p 4.38p 28846
21/09/2016 4.38p 4.38p 3.88p 4.38p 181950
20/09/2016 4.38p 4.38p 4.00p 4.38p 150000

*Close Price adjusted for both dividends and splits