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:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Falanx Group Ltd (FLX) Share Price
Industrial Goods & Services Sector
| 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