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
07/05/2014 47.75p 48.49p 44.25p 45.75p 386703
06/05/2014 44.50p 49.00p 44.15p 47.75p 278455
02/05/2014 41.25p 45.75p 41.00p 44.50p 615841
01/05/2014 41.50p 42.00p 38.34p 41.25p 186831
30/04/2014 39.25p 45.95p 38.75p 41.50p 1030650
29/04/2014 37.75p 40.00p 37.30p 38.75p 476876
28/04/2014 33.00p 40.27p 32.70p 37.75p 611008
25/04/2014 30.25p 33.50p 30.25p 33.50p 354357
24/04/2014 30.25p 30.50p 28.83p 30.25p 543656
23/04/2014 30.75p 31.25p 29.33p 30.25p 631790
22/04/2014 27.75p 31.12p 27.70p 30.50p 658872
17/04/2014 22.50p 28.00p 22.00p 27.75p 1016135
16/04/2014 28.25p 28.25p 26.14p 26.50p 56902
15/04/2014 28.25p 28.25p 28.00p 28.25p 19571
14/04/2014 28.25p 28.39p 28.13p 28.25p 42412
11/04/2014 28.38p 28.38p 28.13p 28.25p 3819
10/04/2014 28.50p 29.00p 28.13p 28.38p 71918
09/04/2014 28.50p 28.90p 28.10p 28.50p 44220
08/04/2014 29.25p 29.25p 28.05p 28.50p 117000
07/04/2014 29.25p 29.50p 29.06p 29.25p 91366
04/04/2014 29.25p 29.43p 29.00p 29.25p 22282
03/04/2014 28.50p 29.45p 28.50p 29.25p 30330
02/04/2014 29.25p 29.25p 27.81p 28.50p 99818
01/04/2014 29.50p 29.50p 29.00p 29.25p 20343
31/03/2014 29.75p 29.75p 29.05p 29.50p 56371
28/03/2014 30.00p 30.15p 29.50p 29.75p 25002
27/03/2014 30.50p 31.00p 29.50p 30.00p 277784
26/03/2014 29.62p 30.75p 29.62p 30.38p 176633
25/03/2014 27.88p 30.35p 27.88p 29.62p 202304
24/03/2014 27.63p 28.08p 27.61p 27.88p 112199
21/03/2014 28.63p 28.66p 27.00p 27.63p 352629
20/03/2014 28.87p 29.10p 28.00p 28.63p 102206
19/03/2014 28.75p 29.00p 28.75p 28.87p 80847
18/03/2014 29.25p 29.45p 26.50p 28.75p 397374
17/03/2014 29.25p 30.25p 29.05p 29.25p 158119
14/03/2014 29.25p 29.50p 29.05p 29.25p 80927
13/03/2014 30.75p 30.75p 29.05p 29.37p 95640
12/03/2014 32.00p 32.00p 30.51p 30.75p 127500
11/03/2014 30.75p 33.25p 30.55p 31.63p 540766
10/03/2014 28.00p 31.00p 28.00p 30.75p 642309
07/03/2014 26.12p 28.50p 26.12p 28.13p 556622
06/03/2014 26.37p 26.45p 26.00p 26.12p 91609
05/03/2014 26.63p 27.45p 26.05p 26.37p 358412
04/03/2014 24.88p 27.50p 24.88p 26.63p 371547
03/03/2014 27.00p 27.00p 24.70p 24.88p 207175
28/02/2014 25.25p 27.50p 25.25p 27.00p 212425
27/02/2014 25.13p 25.50p 25.02p 25.25p 62397
26/02/2014 24.63p 25.22p 24.63p 25.13p 88253
25/02/2014 25.87p 25.87p 24.00p 24.63p 95664
24/02/2014 25.87p 25.94p 25.75p 25.87p 103910
21/02/2014 24.75p 26.00p 24.75p 25.87p 203914
20/02/2014 24.75p 24.94p 24.56p 24.75p 64396
19/02/2014 25.13p 26.75p 24.50p 24.75p 302494
18/02/2014 26.63p 26.75p 24.08p 25.13p 428274
17/02/2014 26.37p 27.00p 26.25p 26.75p 140655
14/02/2014 26.37p 26.50p 26.25p 26.37p 84918
13/02/2014 27.38p 27.38p 25.75p 26.37p 208438
12/02/2014 27.63p 27.75p 27.00p 27.38p 83078
11/02/2014 28.63p 29.25p 27.75p 27.75p 677386
10/02/2014 27.50p 29.50p 27.50p 28.50p 292675
07/02/2014 26.75p 28.50p 26.63p 27.50p 359795
06/02/2014 24.38p 28.00p 24.38p 26.63p 747197
05/02/2014 20.87p 24.38p 20.87p 24.38p 675509
04/02/2014 22.38p 22.38p 20.75p 20.87p 229567
03/02/2014 22.75p 22.75p 22.38p 22.38p 87382
31/01/2014 23.00p 23.13p 22.50p 22.75p 146286
30/01/2014 22.25p 23.00p 22.06p 23.00p 243770
29/01/2014 22.88p 24.09p 22.00p 22.25p 585687
28/01/2014 21.50p 23.00p 21.50p 22.88p 453422
27/01/2014 22.00p 22.00p 21.00p 21.38p 778864
24/01/2014 23.38p 24.50p 21.25p 22.13p 1585785
23/01/2014 20.00p 23.75p 20.00p 23.63p 717218
22/01/2014 20.38p 20.75p 19.10p 20.00p 430434
21/01/2014 20.63p 21.00p 20.38p 20.38p 160008
20/01/2014 20.13p 20.95p 19.82p 20.63p 356956
17/01/2014 19.13p 21.00p 19.10p 20.13p 804708
16/01/2014 17.50p 20.00p 17.25p 19.13p 1192369
15/01/2014 18.00p 18.00p 17.50p 17.50p 106000
14/01/2014 17.00p 18.25p 17.00p 18.00p 992080
13/01/2014 17.00p 17.00p 16.86p 17.00p 30000
10/01/2014 17.25p 17.33p 16.86p 17.00p 42745
09/01/2014 16.88p 17.35p 16.88p 17.25p 177677
08/01/2014 16.88p 17.00p 16.75p 16.88p 11584
07/01/2014 17.38p 17.38p 16.42p 16.88p 148270
06/01/2014 18.13p 18.22p 16.90p 17.38p 343164
03/01/2014 16.75p 18.50p 16.75p 18.13p 609163
02/01/2014 16.88p 17.50p 16.50p 16.75p 664574
31/12/2013 15.25p 17.00p 15.25p 16.88p 309434
30/12/2013 14.75p 15.50p 14.55p 15.25p 493448
27/12/2013 13.88p 15.00p 13.75p 14.75p 479189
24/12/2013 13.88p 13.98p 13.78p 13.88p 40805
23/12/2013 13.88p 13.98p 13.75p 13.88p 18392
20/12/2013 14.00p 14.00p 13.50p 13.88p 904636
19/12/2013 14.13p 14.23p 13.75p 14.00p 135249
18/12/2013 14.62p 14.62p 14.00p 14.13p 181253
17/12/2013 14.75p 14.91p 14.55p 14.62p 14406
16/12/2013 15.00p 15.15p 14.61p 14.75p 204734
13/12/2013 15.00p 15.25p 14.80p 15.00p 182172
12/12/2013 14.62p 15.13p 14.62p 15.00p 557160
11/12/2013 14.62p 14.62p 14.54p 14.62p 18973
10/12/2013 14.75p 14.83p 14.25p 14.62p 112815
09/12/2013 15.00p 15.00p 14.50p 14.75p 155261
06/12/2013 15.00p 15.18p 14.80p 15.00p 162886
05/12/2013 15.00p 15.18p 14.80p 15.00p 90000
04/12/2013 15.00p 15.24p 14.80p 15.00p 52400
03/12/2013 15.00p 15.08p 14.75p 15.00p 98745
02/12/2013 15.25p 15.34p 14.81p 15.00p 67829
29/11/2013 15.50p 15.50p 15.00p 15.25p 79239
28/11/2013 14.13p 15.50p 14.13p 15.50p 1277280
27/11/2013 14.13p 14.25p 14.00p 14.13p 224108
26/11/2013 14.13p 14.25p 14.10p 14.13p 59502
25/11/2013 14.50p 14.75p 14.00p 14.13p 131999
22/11/2013 14.50p 14.75p 14.00p 14.50p 303472
21/11/2013 14.50p 14.75p 14.30p 14.50p 244018
20/11/2013 15.13p 15.25p 14.30p 14.50p 401850
19/11/2013 13.25p 15.33p 12.75p 15.00p 982762
18/11/2013 12.75p 12.75p 12.51p 12.75p 140750
15/11/2013 12.63p 12.75p 12.51p 12.75p 125100
14/11/2013 12.63p 12.73p 12.51p 12.63p 69238
13/11/2013 12.63p 12.63p 12.50p 12.63p 162757
12/11/2013 12.50p 12.65p 12.30p 12.63p 441600
11/11/2013 12.50p 12.73p 12.25p 12.50p 225452
08/11/2013 12.13p 13.00p 12.04p 12.50p 590101
07/11/2013 12.13p 12.13p 12.04p 12.13p 21470
06/11/2013 12.13p 12.20p 12.00p 12.13p 0
05/11/2013 12.13p 12.20p 12.00p 12.13p 100000
04/11/2013 12.13p 12.15p 12.13p 12.13p 10000
01/11/2013 12.13p 12.13p 12.04p 12.13p 9873
31/10/2013 12.13p 12.13p 12.01p 12.13p 7624
30/10/2013 12.13p 12.13p 12.01p 12.13p 116188
29/10/2013 12.13p 12.13p 12.00p 12.13p 0
28/10/2013 12.13p 12.13p 12.00p 12.13p 0
25/10/2013 12.13p 12.13p 12.00p 12.13p 0
24/10/2013 12.13p 12.13p 12.00p 12.13p 0
23/10/2013 12.13p 12.13p 12.00p 12.13p 42000
22/10/2013 12.13p 12.13p 12.06p 12.13p 0
21/10/2013 12.13p 12.13p 12.06p 12.13p 0
18/10/2013 12.13p 12.13p 12.06p 12.13p 17000
17/10/2013 12.13p 12.13p 12.08p 12.13p 4692
16/10/2013 12.13p 12.15p 12.10p 12.13p 0
15/10/2013 12.13p 12.15p 12.10p 12.13p 0
14/10/2013 12.13p 12.15p 12.10p 12.13p 0
11/10/2013 12.13p 12.15p 12.10p 12.13p 0
10/10/2013 12.13p 12.15p 12.10p 12.13p 0
09/10/2013 12.13p 12.15p 12.10p 12.13p 0
08/10/2013 12.13p 12.15p 12.10p 12.13p 0
07/10/2013 12.13p 12.15p 12.10p 12.13p 0
04/10/2013 12.13p 12.15p 12.10p 12.13p 0
03/10/2013 12.13p 12.15p 12.10p 12.13p 70000
02/10/2013 12.25p 12.26p 12.00p 12.13p 0
01/10/2013 12.25p 12.26p 12.00p 12.25p 107000
30/09/2013 12.25p 12.26p 12.13p 12.25p 0
27/09/2013 12.25p 12.26p 12.13p 12.25p 68788
26/09/2013 12.25p 12.30p 12.25p 12.25p 0
25/09/2013 12.25p 12.30p 12.25p 12.25p 0
24/09/2013 12.25p 12.30p 12.25p 12.25p 0
23/09/2013 12.25p 12.30p 12.25p 12.25p 0
20/09/2013 12.25p 12.30p 12.25p 12.25p 0
19/09/2013 12.25p 12.30p 12.25p 12.25p 7972
18/09/2013 12.38p 12.40p 12.38p 12.38p 0
17/09/2013 12.38p 12.40p 12.38p 12.38p 0
16/09/2013 12.38p 12.40p 12.38p 12.38p 4900
13/09/2013 12.38p 12.38p 12.05p 12.38p 800
12/09/2013 12.38p 12.63p 12.00p 12.38p 7870
11/09/2013 12.38p 12.63p 12.00p 12.38p 0
10/09/2013 12.38p 12.63p 12.00p 12.38p 0
09/09/2013 12.38p 12.63p 12.00p 12.38p 0
06/09/2013 12.38p 12.63p 12.38p 12.38p 100
05/09/2013 12.38p 12.63p 12.38p 12.38p 0
04/09/2013 12.38p 12.63p 12.38p 12.38p 0
03/09/2013 12.38p 12.63p 12.38p 12.38p 0
02/09/2013 12.38p 12.63p 12.38p 12.38p 0
30/08/2013 12.38p 12.63p 12.38p 12.38p 0
29/08/2013 12.38p 12.63p 12.38p 12.38p 0
28/08/2013 12.63p 12.63p 12.38p 12.38p 5000
27/08/2013 12.50p 12.75p 12.00p 12.63p 0
23/08/2013 12.50p 12.50p 12.00p 12.50p 0
22/08/2013 12.50p 12.50p 12.00p 12.50p 0
21/08/2013 12.50p 12.50p 12.00p 12.50p 0
20/08/2013 12.50p 12.50p 12.00p 12.50p 0
19/08/2013 12.50p 12.50p 12.00p 12.50p 0
16/08/2013 12.50p 12.50p 12.00p 12.50p 0
15/08/2013 12.50p 12.50p 12.00p 12.50p 0
14/08/2013 12.50p 12.50p 12.00p 12.50p 0
13/08/2013 12.50p 12.50p 12.00p 12.50p 0
12/08/2013 12.50p 12.50p 12.00p 12.50p 0
09/08/2013 12.50p 12.50p 12.00p 12.50p 0
08/08/2013 12.50p 12.50p 12.00p 12.50p 0
07/08/2013 12.50p 12.50p 12.00p 12.50p 93000
06/08/2013 12.50p 12.50p 12.00p 12.50p 10000
05/08/2013 12.50p 12.50p 12.05p 12.50p 0
02/08/2013 12.50p 12.50p 12.05p 12.50p 0
01/08/2013 12.50p 12.50p 12.05p 12.50p 0
31/07/2013 12.50p 12.50p 12.05p 12.50p 0
30/07/2013 12.50p 12.50p 12.05p 12.50p 0
29/07/2013 12.50p 12.50p 12.05p 12.50p 0
26/07/2013 12.50p 12.50p 12.05p 12.50p 0
25/07/2013 12.50p 12.50p 12.05p 12.50p 15000
24/07/2013 12.50p 12.75p 12.00p 12.50p 75000
23/07/2013 12.50p 12.50p 12.05p 12.50p 3500

*Close Price adjusted for both dividends and splits