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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Falanx Group Ltd (FLX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/09/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 36000 |
| 16/09/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 253665 |
| 15/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/09/2016 | 4.25p | 4.38p | 3.88p | 4.38p | 188000 |
| 13/09/2016 | 4.25p | 4.25p | 4.01p | 4.25p | 63841 |
| 12/09/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 384754 |
| 09/09/2016 | 4.50p | 4.50p | 4.00p | 4.38p | 197759 |
| 08/09/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 26000 |
| 07/09/2016 | 4.63p | 4.63p | 4.50p | 4.50p | 0 |
| 06/09/2016 | 4.38p | 4.63p | 4.31p | 4.63p | 131838 |
| 05/09/2016 | 4.25p | 4.65p | 4.10p | 4.38p | 392433 |
| 02/09/2016 | 4.25p | 4.30p | 4.06p | 4.25p | 143445 |
| 01/09/2016 | 4.25p | 4.30p | 4.05p | 4.25p | 103158 |
| 31/08/2016 | 4.38p | 4.38p | 4.10p | 4.25p | 328980 |
| 30/08/2016 | 4.25p | 4.73p | 4.15p | 4.38p | 339390 |
| 26/08/2016 | 4.25p | 4.25p | 4.01p | 4.25p | 67632 |
| 25/08/2016 | 4.25p | 4.25p | 3.88p | 4.25p | 172431 |
| 24/08/2016 | 4.25p | 4.25p | 3.81p | 4.13p | 257643 |
| 23/08/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 66930 |
| 22/08/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 295268 |
| 19/08/2016 | 4.50p | 4.50p | 4.00p | 4.25p | 141207 |
| 18/08/2016 | 4.50p | 4.67p | 4.10p | 4.50p | 115552 |
| 17/08/2016 | 4.50p | 4.50p | 4.10p | 4.50p | 100000 |
| 16/08/2016 | 4.75p | 4.75p | 4.38p | 4.38p | 85000 |
| 15/08/2016 | 4.88p | 4.88p | 4.50p | 4.75p | 225000 |
| 12/08/2016 | 5.00p | 5.10p | 4.71p | 4.88p | 225807 |
| 11/08/2016 | 4.75p | 5.50p | 4.75p | 5.00p | 966441 |
| 10/08/2016 | 4.63p | 4.75p | 4.63p | 4.75p | 100000 |
| 09/08/2016 | 4.88p | 4.97p | 4.31p | 4.63p | 172161 |
| 08/08/2016 | 4.75p | 5.06p | 4.25p | 4.88p | 797640 |
| 05/08/2016 | 4.63p | 5.28p | 4.11p | 4.75p | 1354537 |
| 04/08/2016 | 4.13p | 4.63p | 4.10p | 4.63p | 423620 |
| 03/08/2016 | 4.13p | 4.13p | 4.10p | 4.13p | 24085 |
| 02/08/2016 | 4.13p | 4.13p | 3.84p | 4.13p | 42654 |
| 01/08/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/07/2016 | 3.88p | 4.13p | 3.88p | 4.13p | 20000 |
| 28/07/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 97682 |
| 27/07/2016 | 3.88p | 3.95p | 3.81p | 3.88p | 162528 |
| 26/07/2016 | 4.13p | 4.13p | 3.88p | 3.88p | 92088 |
| 25/07/2016 | 4.38p | 4.50p | 3.75p | 4.13p | 928229 |
| 22/07/2016 | 4.38p | 4.45p | 4.00p | 4.38p | 131920 |
| 21/07/2016 | 4.00p | 4.56p | 3.85p | 4.38p | 523273 |
| 20/07/2016 | 4.13p | 4.20p | 4.00p | 4.00p | 243040 |
| 19/07/2016 | 4.38p | 4.38p | 3.83p | 4.13p | 365027 |
| 18/07/2016 | 4.38p | 4.65p | 4.10p | 4.38p | 439785 |
| 15/07/2016 | 4.38p | 4.65p | 4.00p | 4.38p | 116801 |
| 14/07/2016 | 3.38p | 4.94p | 3.10p | 4.38p | 832504 |
| 13/07/2016 | 3.38p | 3.63p | 3.10p | 3.38p | 162470 |
| 12/07/2016 | 3.38p | 3.40p | 3.15p | 3.38p | 227452 |
| 11/07/2016 | 3.63p | 3.63p | 2.70p | 3.38p | 154723 |
| 08/07/2016 | 3.75p | 3.75p | 3.28p | 3.63p | 20000 |
| 07/07/2016 | 3.88p | 3.88p | 3.75p | 3.75p | 105000 |
| 06/07/2016 | 4.00p | 4.00p | 3.40p | 3.88p | 191992 |
| 05/07/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/07/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/07/2016 | 4.00p | 4.07p | 3.85p | 4.00p | 54005 |
| 30/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/06/2016 | 4.13p | 4.13p | 4.00p | 4.00p | 29000 |
| 28/06/2016 | 3.75p | 4.35p | 3.75p | 4.13p | 510089 |
| 27/06/2016 | 4.00p | 4.00p | 3.55p | 3.75p | 71150 |
| 24/06/2016 | 4.13p | 4.13p | 3.80p | 4.00p | 138110 |
| 23/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 22/06/2016 | 4.13p | 4.13p | 4.01p | 4.13p | 76019 |
| 21/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/06/2016 | 4.13p | 4.13p | 4.02p | 4.13p | 124812 |
| 17/06/2016 | 4.13p | 4.23p | 4.10p | 4.13p | 221752 |
| 16/06/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 262381 |
| 15/06/2016 | 4.25p | 4.25p | 4.00p | 4.13p | 44298 |
| 14/06/2016 | 4.38p | 4.38p | 3.88p | 4.25p | 291294 |
| 13/06/2016 | 4.50p | 4.50p | 4.10p | 4.38p | 166696 |
| 10/06/2016 | 4.50p | 4.63p | 4.28p | 4.50p | 20813 |
| 09/06/2016 | 4.38p | 4.55p | 4.25p | 4.50p | 489717 |
| 08/06/2016 | 4.50p | 4.50p | 4.04p | 4.38p | 331853 |
| 07/06/2016 | 4.25p | 4.50p | 4.00p | 4.50p | 493232 |
| 06/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/06/2016 | 4.50p | 4.50p | 4.00p | 4.25p | 171008 |
| 02/06/2016 | 4.50p | 4.50p | 4.35p | 4.50p | 13519 |
| 01/06/2016 | 4.50p | 4.50p | 4.35p | 4.50p | 118657 |
| 31/05/2016 | 4.38p | 4.50p | 4.00p | 4.50p | 267567 |
| 27/05/2016 | 4.13p | 4.69p | 4.00p | 4.38p | 3547021 |
| 26/05/2016 | 4.13p | 4.13p | 3.70p | 4.13p | 24826 |
| 25/05/2016 | 4.13p | 4.13p | 3.80p | 4.13p | 13848 |
| 24/05/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 140550 |
| 23/05/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 17205 |
| 20/05/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 255000 |
| 19/05/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 100000 |
| 18/05/2016 | 4.13p | 4.13p | 4.01p | 4.13p | 2000 |
| 17/05/2016 | 4.13p | 4.13p | 4.03p | 4.13p | 50000 |
| 16/05/2016 | 4.13p | 4.13p | 4.03p | 4.13p | 10000 |
| 13/05/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 450000 |
| 12/05/2016 | 4.25p | 4.25p | 4.00p | 4.13p | 236573 |
| 11/05/2016 | 4.38p | 4.50p | 3.55p | 4.13p | 1728360 |
| 10/05/2016 | 3.88p | 4.35p | 3.78p | 4.25p | 325895 |
| 09/05/2016 | 4.00p | 4.00p | 3.75p | 3.88p | 184602 |
| 06/05/2016 | 4.13p | 4.34p | 3.85p | 3.88p | 1185116 |
| 05/05/2016 | 5.00p | 5.00p | 4.05p | 4.13p | 1738668 |
| 04/05/2016 | 6.00p | 6.00p | 5.50p | 6.00p | 10364 |
| 03/05/2016 | 6.00p | 6.00p | 5.50p | 6.00p | 7359 |
| 29/04/2016 | 6.00p | 6.08p | 6.00p | 6.00p | 10000 |
| 28/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/04/2016 | 5.88p | 6.20p | 5.50p | 6.00p | 143331 |
| 26/04/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 5617 |
| 25/04/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 374 |
| 22/04/2016 | 5.88p | 5.88p | 5.35p | 5.88p | 16569 |
| 21/04/2016 | 5.88p | 5.88p | 5.35p | 5.88p | 12758 |
| 20/04/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 19/04/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 18/04/2016 | 5.50p | 5.90p | 5.00p | 5.88p | 99139 |
| 15/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/04/2016 | 5.50p | 5.55p | 5.50p | 5.50p | 734 |
| 07/04/2016 | 5.50p | 5.50p | 5.00p | 5.50p | 20000 |
| 06/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/04/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/04/2016 | 5.50p | 5.60p | 5.50p | 5.50p | 1000 |
| 31/03/2016 | 5.50p | 5.50p | 5.00p | 5.50p | 15257 |
| 30/03/2016 | 5.50p | 5.70p | 5.50p | 5.50p | 50 |
| 29/03/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/03/2016 | 5.50p | 5.55p | 5.50p | 5.50p | 9000 |
| 23/03/2016 | 5.88p | 5.94p | 5.00p | 5.50p | 34771 |
| 22/03/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/03/2016 | 5.50p | 6.26p | 5.30p | 5.88p | 30810 |
| 18/03/2016 | 6.00p | 6.00p | 4.65p | 5.25p | 209060 |
| 17/03/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/03/2016 | 6.00p | 6.00p | 5.50p | 6.00p | 10000 |
| 15/03/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/03/2016 | 6.00p | 6.00p | 5.50p | 6.00p | 24208 |
| 11/03/2016 | 6.13p | 6.30p | 5.75p | 6.00p | 135474 |
| 10/03/2016 | 5.75p | 6.23p | 5.58p | 6.13p | 165936 |
| 09/03/2016 | 5.50p | 5.89p | 5.50p | 5.75p | 102818 |
| 08/03/2016 | 5.13p | 5.78p | 5.13p | 5.50p | 132947 |
| 07/03/2016 | 5.38p | 5.38p | 4.75p | 5.13p | 44685 |
| 04/03/2016 | 6.25p | 6.25p | 5.00p | 5.38p | 89562 |
| 03/03/2016 | 6.25p | 6.25p | 5.50p | 6.25p | 159525 |
| 02/03/2016 | 6.88p | 6.88p | 5.56p | 6.25p | 43200 |
| 01/03/2016 | 6.88p | 6.89p | 6.28p | 6.88p | 24513 |
| 29/02/2016 | 6.88p | 7.00p | 6.88p | 6.88p | 4110 |
| 26/02/2016 | 6.50p | 7.18p | 6.50p | 6.88p | 125989 |
| 25/02/2016 | 5.50p | 6.70p | 5.00p | 6.50p | 415390 |
| 24/02/2016 | 5.88p | 5.88p | 5.13p | 5.50p | 80000 |
| 23/02/2016 | 5.88p | 5.88p | 5.76p | 5.88p | 5602 |
| 22/02/2016 | 5.88p | 5.88p | 5.76p | 5.88p | 1111 |
| 19/02/2016 | 6.50p | 6.50p | 5.50p | 5.88p | 81788 |
| 18/02/2016 | 6.50p | 6.50p | 6.40p | 6.50p | 39078 |
| 17/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/02/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 13685 |
| 12/02/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 11203 |
| 11/02/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 14208 |
| 10/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/02/2016 | 6.50p | 6.50p | 5.85p | 6.50p | 20000 |
| 08/02/2016 | 6.63p | 6.63p | 6.25p | 6.50p | 10000 |
| 05/02/2016 | 5.88p | 6.84p | 5.88p | 6.63p | 131963 |
| 04/02/2016 | 6.63p | 6.63p | 4.81p | 5.88p | 464208 |
| 03/02/2016 | 6.88p | 6.88p | 6.35p | 6.63p | 100 |
| 02/02/2016 | 7.00p | 7.00p | 6.10p | 6.88p | 52804 |
| 01/02/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/01/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/01/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/01/2016 | 7.00p | 7.00p | 6.50p | 7.00p | 24902 |
| 26/01/2016 | 7.00p | 7.00p | 6.50p | 7.00p | 16716 |
| 25/01/2016 | 6.75p | 7.24p | 6.60p | 7.00p | 27105 |
| 22/01/2016 | 6.75p | 6.79p | 6.75p | 6.75p | 7182 |
| 21/01/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 10000 |
| 20/01/2016 | 7.13p | 7.25p | 6.10p | 6.63p | 64998 |
| 19/01/2016 | 7.38p | 7.38p | 6.75p | 7.13p | 126920 |
| 18/01/2016 | 8.25p | 8.25p | 7.00p | 7.38p | 59500 |
| 15/01/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/01/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/01/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/01/2016 | 7.63p | 8.25p | 7.00p | 8.25p | 101000 |
| 11/01/2016 | 8.00p | 8.00p | 7.00p | 7.63p | 102197 |
| 08/01/2016 | 8.25p | 8.25p | 7.50p | 8.00p | 66917 |
| 07/01/2016 | 8.50p | 8.50p | 8.00p | 8.25p | 25000 |
| 06/01/2016 | 8.63p | 8.63p | 8.25p | 8.50p | 12213 |
| 05/01/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 41799 |
| 04/01/2016 | 9.13p | 9.13p | 8.25p | 8.63p | 13934 |
| 31/12/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 30/12/2015 | 9.13p | 9.13p | 8.49p | 9.13p | 9352 |
| 29/12/2015 | 9.13p | 9.13p | 8.49p | 9.13p | 3000 |
| 24/12/2015 | 9.13p | 9.13p | 8.49p | 9.13p | 5748 |
| 23/12/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 22/12/2015 | 9.13p | 9.13p | 8.00p | 9.13p | 23526 |
| 21/12/2015 | 9.13p | 9.13p | 8.25p | 9.13p | 47719 |
| 18/12/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 25506 |
| 17/12/2015 | 8.88p | 8.88p | 7.56p | 8.50p | 203872 |
| 16/12/2015 | 8.63p | 8.88p | 8.56p | 8.88p | 30835 |
| 15/12/2015 | 9.13p | 9.13p | 8.00p | 8.63p | 131188 |
| 14/12/2015 | 9.25p | 9.25p | 8.50p | 9.13p | 5971 |
| 11/12/2015 | 9.25p | 9.25p | 8.50p | 9.25p | 74468 |
| 10/12/2015 | 9.25p | 9.25p | 8.52p | 9.25p | 12422 |
| 09/12/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/12/2015 | 9.25p | 9.25p | 8.58p | 9.25p | 25572 |
| 07/12/2015 | 9.13p | 9.25p | 8.10p | 9.25p | 141068 |
| 04/12/2015 | 10.00p | 10.00p | 8.83p | 9.13p | 88151 |
| 03/12/2015 | 9.88p | 10.10p | 9.50p | 10.00p | 75439 |
*Close Price adjusted for both dividends and splits