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
18/02/2015 29.00p 30.50p 29.00p 30.25p 256008
17/02/2015 29.50p 29.95p 28.00p 29.00p 373000
16/02/2015 29.75p 30.00p 28.06p 29.50p 13333
13/02/2015 30.75p 30.75p 28.00p 29.75p 99806
12/02/2015 30.75p 30.75p 30.75p 30.75p 0
11/02/2015 31.00p 31.40p 29.00p 30.75p 115627
10/02/2015 31.00p 31.45p 30.00p 31.00p 86000
09/02/2015 30.50p 31.50p 30.06p 31.00p 83527
06/02/2015 33.25p 33.25p 30.00p 30.00p 94691
05/02/2015 33.25p 33.80p 32.52p 33.25p 42830
04/02/2015 36.50p 36.50p 32.00p 33.50p 105547
03/02/2015 36.50p 36.50p 35.00p 36.50p 18428
02/02/2015 35.50p 37.30p 35.00p 36.50p 239955
30/01/2015 34.00p 35.85p 33.20p 34.50p 78921
29/01/2015 35.50p 36.00p 32.02p 34.00p 312638
28/01/2015 35.50p 35.50p 35.00p 35.50p 13307
27/01/2015 35.50p 35.50p 35.00p 35.50p 19115
26/01/2015 35.50p 35.50p 35.50p 35.50p 0
23/01/2015 36.50p 36.60p 34.00p 35.50p 90000
22/01/2015 38.75p 38.75p 36.50p 36.50p 33250
21/01/2015 38.75p 39.50p 38.75p 38.75p 7200
20/01/2015 38.75p 39.50p 38.00p 39.50p 50408
19/01/2015 36.75p 38.79p 35.50p 38.75p 214716
16/01/2015 35.75p 36.75p 34.00p 36.75p 56808
15/01/2015 36.00p 36.00p 34.00p 35.75p 38665
14/01/2015 36.00p 36.00p 34.00p 36.00p 5000
13/01/2015 36.50p 36.50p 33.00p 36.00p 252500
12/01/2015 36.50p 36.50p 36.50p 36.50p 0
09/01/2015 36.50p 36.50p 36.00p 36.50p 20000
08/01/2015 37.00p 37.00p 35.00p 36.50p 106000
07/01/2015 37.00p 38.71p 35.00p 37.00p 70209
06/01/2015 38.50p 38.50p 35.00p 37.00p 64846
05/01/2015 39.00p 40.00p 38.50p 38.50p 1000
02/01/2015 39.00p 40.00p 38.00p 39.00p 45458
31/12/2014 39.00p 40.00p 38.00p 39.00p 18529
30/12/2014 38.00p 39.00p 38.00p 39.00p 50000
29/12/2014 38.00p 39.80p 36.00p 39.00p 56350
24/12/2014 39.50p 39.97p 37.00p 38.00p 119891
23/12/2014 40.50p 43.00p 38.00p 39.50p 279025
22/12/2014 36.50p 42.00p 36.50p 39.50p 172037
19/12/2014 36.50p 37.64p 35.00p 36.50p 79956
18/12/2014 36.00p 38.00p 33.53p 36.50p 152292
17/12/2014 37.00p 37.00p 34.00p 36.00p 118671
16/12/2014 40.00p 40.00p 31.00p 37.00p 338524
15/12/2014 42.50p 42.50p 38.50p 40.00p 225260
12/12/2014 43.00p 43.40p 42.00p 42.50p 17983
11/12/2014 45.25p 45.25p 42.00p 43.00p 79596
10/12/2014 45.75p 45.75p 45.00p 45.25p 26035
09/12/2014 45.75p 46.15p 45.00p 45.75p 6244
08/12/2014 49.25p 49.25p 45.00p 45.75p 114601
05/12/2014 49.75p 49.75p 48.00p 49.25p 14286
04/12/2014 49.75p 49.75p 48.00p 49.75p 4201
03/12/2014 50.50p 50.50p 48.00p 49.75p 9192
02/12/2014 52.00p 52.00p 49.00p 50.50p 64861
01/12/2014 54.00p 55.00p 52.00p 52.00p 1113943
28/11/2014 51.00p 55.76p 51.00p 54.00p 116597
27/11/2014 51.00p 51.00p 51.00p 51.00p 0
26/11/2014 48.00p 51.00p 48.00p 51.00p 53672
25/11/2014 48.00p 49.00p 47.24p 48.00p 67299
24/11/2014 48.75p 49.38p 47.00p 48.00p 24362
21/11/2014 49.00p 49.00p 48.23p 48.75p 5058
20/11/2014 52.50p 53.00p 48.00p 49.00p 64258
19/11/2014 57.00p 58.40p 52.00p 52.50p 1280845
18/11/2014 51.00p 56.60p 51.00p 55.50p 295886
17/11/2014 51.00p 51.00p 50.00p 51.00p 14967
14/11/2014 52.85p 53.00p 50.00p 51.00p 374700
13/11/2014 46.50p 53.00p 45.00p 51.50p 865492
12/11/2014 41.25p 47.50p 41.25p 46.50p 186653
11/11/2014 41.25p 41.68p 40.10p 41.25p 13099
10/11/2014 41.50p 41.50p 40.00p 41.25p 12250
07/11/2014 41.50p 43.00p 40.00p 41.50p 196501
06/11/2014 42.50p 42.50p 40.50p 41.50p 25787
05/11/2014 43.25p 43.25p 41.00p 42.50p 48850
04/11/2014 43.50p 43.50p 41.62p 43.25p 37306
03/11/2014 43.25p 44.30p 42.50p 43.50p 131958
31/10/2014 45.00p 45.45p 41.39p 43.25p 229113
30/10/2014 38.50p 45.00p 38.50p 45.00p 999558
29/10/2014 32.50p 40.50p 29.00p 38.25p 661499
28/10/2014 29.00p 32.95p 27.00p 32.50p 314141
27/10/2014 28.25p 28.25p 27.00p 28.00p 53868
24/10/2014 29.00p 29.00p 23.00p 28.25p 50000
23/10/2014 28.25p 29.12p 26.00p 29.00p 147065
22/10/2014 28.25p 28.25p 27.50p 28.25p 10000
21/10/2014 27.50p 30.34p 24.00p 28.25p 541698
20/10/2014 28.50p 28.55p 25.07p 27.50p 35051
17/10/2014 28.50p 28.50p 28.00p 28.50p 23770
16/10/2014 31.00p 31.00p 24.00p 28.50p 145114
15/10/2014 31.00p 31.00p 30.00p 31.00p 171
14/10/2014 30.50p 31.00p 30.00p 31.00p 40067
13/10/2014 34.50p 34.50p 30.00p 30.25p 158636
10/10/2014 35.50p 35.50p 34.50p 35.50p 260000
09/10/2014 36.50p 37.00p 35.50p 36.25p 67000
08/10/2014 37.50p 37.50p 35.00p 36.50p 45000
07/10/2014 38.00p 38.00p 37.65p 38.00p 19666
06/10/2014 38.00p 38.00p 37.50p 38.00p 47784
03/10/2014 38.00p 38.00p 37.50p 38.00p 21155
02/10/2014 39.25p 39.25p 37.50p 38.00p 152031
01/10/2014 39.63p 39.63p 39.00p 39.25p 42881
30/09/2014 40.00p 40.00p 39.50p 39.63p 125259
29/09/2014 40.00p 40.10p 39.50p 40.00p 84953
26/09/2014 39.00p 40.20p 39.00p 40.00p 402892
25/09/2014 42.25p 46.25p 38.50p 38.75p 510377
24/09/2014 45.50p 47.00p 45.00p 46.13p 580080
23/09/2014 46.75p 49.00p 45.00p 45.50p 245783
22/09/2014 52.50p 52.50p 47.43p 49.50p 130680
19/09/2014 52.50p 53.00p 52.00p 52.50p 98949
18/09/2014 52.50p 52.50p 52.00p 52.50p 9879
17/09/2014 52.50p 53.00p 52.00p 52.50p 52000
16/09/2014 53.25p 53.25p 49.57p 52.50p 30000
15/09/2014 54.75p 54.94p 53.10p 53.25p 231013
12/09/2014 56.00p 56.00p 53.00p 54.00p 144179
11/09/2014 56.00p 56.00p 55.50p 56.00p 72000
10/09/2014 56.00p 56.00p 55.50p 56.00p 44993
09/09/2014 55.37p 56.00p 55.37p 56.00p 28681
08/09/2014 55.37p 55.50p 55.37p 55.37p 100000
05/09/2014 55.25p 55.50p 55.25p 55.37p 65402
04/09/2014 55.50p 55.50p 54.50p 55.25p 82590
03/09/2014 55.50p 55.50p 55.00p 55.50p 12135
02/09/2014 55.25p 55.50p 55.00p 55.50p 68633
01/09/2014 56.75p 57.20p 54.00p 56.25p 64661
29/08/2014 57.25p 57.25p 56.75p 56.75p 22259
28/08/2014 58.25p 58.25p 57.00p 57.25p 23674
27/08/2014 58.25p 58.25p 55.00p 58.25p 43887
26/08/2014 60.00p 60.10p 56.00p 58.25p 87635
22/08/2014 60.25p 60.25p 58.16p 60.00p 30317
21/08/2014 59.50p 60.25p 59.24p 60.25p 224813
20/08/2014 59.50p 59.50p 59.10p 59.50p 519587
19/08/2014 59.50p 59.50p 59.00p 59.50p 125723
18/08/2014 60.50p 60.60p 58.00p 59.50p 82225
15/08/2014 61.00p 61.00p 60.00p 60.50p 38086
14/08/2014 60.00p 61.50p 58.00p 61.00p 282783
13/08/2014 59.00p 60.00p 59.00p 60.00p 58002
12/08/2014 57.50p 60.97p 57.50p 59.00p 190855
11/08/2014 56.00p 58.50p 56.00p 57.50p 109563
08/08/2014 57.00p 58.00p 55.62p 56.00p 81911
07/08/2014 53.00p 58.00p 53.00p 57.00p 134040
06/08/2014 50.50p 54.00p 50.27p 52.50p 197590
05/08/2014 50.50p 50.50p 50.04p 50.50p 22000
04/08/2014 50.25p 51.00p 50.01p 50.50p 307345
01/08/2014 50.75p 50.75p 49.50p 50.25p 18159
31/07/2014 51.00p 51.00p 50.00p 50.75p 85000
30/07/2014 52.00p 52.44p 50.50p 51.00p 89843
29/07/2014 48.25p 53.00p 48.25p 52.00p 472643
28/07/2014 45.00p 49.00p 45.00p 48.25p 281509
25/07/2014 44.00p 45.75p 43.25p 45.00p 1115742
24/07/2014 44.50p 45.00p 43.00p 44.00p 1197470
23/07/2014 43.25p 45.00p 43.25p 44.50p 67760
22/07/2014 45.75p 45.75p 42.00p 43.25p 221105
21/07/2014 45.75p 46.25p 43.50p 45.75p 0
18/07/2014 45.75p 46.25p 43.50p 45.75p 127319
17/07/2014 46.00p 46.00p 44.00p 45.75p 22721
16/07/2014 46.25p 46.50p 44.53p 46.00p 28194
15/07/2014 46.25p 47.25p 46.25p 46.25p 21137
14/07/2014 48.50p 48.50p 46.00p 46.25p 99448
11/07/2014 48.50p 48.50p 47.80p 48.50p 5196
10/07/2014 48.75p 48.75p 47.50p 48.50p 30000
09/07/2014 48.75p 48.75p 47.50p 48.75p 0
08/07/2014 47.50p 48.75p 47.50p 48.75p 93720
07/07/2014 48.25p 48.44p 45.50p 47.50p 187398
04/07/2014 48.00p 48.45p 46.94p 48.25p 24500
03/07/2014 48.25p 48.78p 46.00p 48.00p 69224
02/07/2014 53.00p 53.00p 45.00p 47.50p 473170
01/07/2014 49.75p 54.00p 49.75p 51.25p 616021
30/06/2014 43.50p 50.50p 43.38p 50.25p 440148
27/06/2014 43.75p 43.75p 43.00p 43.38p 95000
26/06/2014 43.75p 44.00p 43.00p 43.75p 105013
25/06/2014 45.25p 45.25p 43.58p 43.75p 94579
24/06/2014 46.25p 46.40p 44.58p 45.25p 42175
23/06/2014 46.25p 46.62p 45.50p 46.25p 22427
20/06/2014 46.75p 47.00p 44.50p 46.25p 339205
19/06/2014 47.25p 47.70p 46.50p 46.75p 148507
18/06/2014 49.75p 50.18p 45.16p 47.25p 162926
17/06/2014 50.00p 50.50p 49.72p 49.75p 40541
16/06/2014 50.00p 50.75p 49.00p 50.00p 10605
13/06/2014 51.00p 51.57p 49.06p 50.00p 19356
12/06/2014 51.00p 51.00p 50.00p 51.00p 11500
11/06/2014 51.00p 51.70p 50.00p 51.00p 8530
10/06/2014 52.00p 52.95p 50.50p 51.00p 56282
09/06/2014 52.50p 53.00p 51.60p 52.00p 21015
06/06/2014 53.00p 55.50p 52.50p 52.50p 205950
05/06/2014 51.00p 56.00p 50.00p 53.00p 453871
04/06/2014 43.75p 52.00p 43.75p 50.75p 785152
03/06/2014 43.00p 44.50p 42.84p 43.75p 141313
02/06/2014 41.25p 44.00p 40.88p 43.00p 102011
30/05/2014 40.75p 42.50p 40.50p 41.25p 93481
29/05/2014 36.75p 41.50p 36.07p 40.75p 219337
28/05/2014 38.25p 38.25p 35.90p 36.75p 132125
27/05/2014 38.25p 38.37p 37.50p 38.25p 27700
23/05/2014 38.25p 38.25p 37.50p 38.25p 8496
22/05/2014 38.25p 38.25p 37.50p 38.25p 88875
21/05/2014 40.50p 40.50p 35.90p 38.25p 402942
20/05/2014 41.25p 41.25p 40.00p 40.50p 28339
19/05/2014 41.50p 41.50p 39.75p 41.25p 74024
16/05/2014 43.00p 43.00p 41.35p 41.50p 78568
15/05/2014 43.25p 44.00p 42.55p 43.00p 199670
14/05/2014 43.50p 43.50p 42.50p 43.25p 23500
13/05/2014 43.25p 43.50p 43.00p 43.50p 54579
12/05/2014 41.75p 43.40p 41.50p 43.25p 132992
09/05/2014 42.25p 42.25p 39.75p 41.75p 206090
08/05/2014 45.75p 45.95p 41.05p 42.25p 311037

*Close Price adjusted for both dividends and splits