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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Falanx Group Ltd (FLX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 31705 |
| 07/03/2022 | 1.00p | 1.00p | 0.91p | 1.00p | 305264 |
| 04/03/2022 | 1.00p | 1.02p | 0.95p | 1.00p | 542253 |
| 03/03/2022 | 1.00p | 1.02p | 0.96p | 1.00p | 636037 |
| 02/03/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 21316 |
| 01/03/2022 | 1.00p | 1.02p | 0.97p | 1.00p | 205147 |
| 28/02/2022 | 1.00p | 1.02p | 0.97p | 1.00p | 549020 |
| 25/02/2022 | 1.00p | 1.02p | 0.96p | 1.00p | 466032 |
| 24/02/2022 | 1.00p | 1.02p | 0.96p | 1.00p | 413311 |
| 23/02/2022 | 1.00p | 1.05p | 1.00p | 1.00p | 769537 |
| 22/02/2022 | 1.00p | 1.02p | 0.95p | 1.00p | 363387 |
| 21/02/2022 | 1.00p | 1.03p | 0.96p | 1.00p | 885225 |
| 18/02/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 17/02/2022 | 1.00p | 1.00p | 0.98p | 1.00p | 8716 |
| 16/02/2022 | 1.00p | 1.03p | 0.98p | 1.00p | 410000 |
| 15/02/2022 | 1.00p | 1.03p | 0.98p | 1.00p | 524096 |
| 14/02/2022 | 1.00p | 1.04p | 1.00p | 1.00p | 100000 |
| 11/02/2022 | 1.00p | 1.02p | 0.98p | 1.00p | 1224775 |
| 10/02/2022 | 0.93p | 1.04p | 0.93p | 1.00p | 6975522 |
| 09/02/2022 | 1.00p | 1.00p | 0.90p | 0.93p | 2364743 |
| 08/02/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/02/2022 | 1.05p | 1.05p | 0.96p | 1.00p | 537457 |
| 04/02/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 715832 |
| 03/02/2022 | 1.05p | 1.05p | 1.01p | 1.05p | 457637 |
| 02/02/2022 | 1.05p | 1.07p | 1.05p | 1.05p | 900000 |
| 01/02/2022 | 1.05p | 1.07p | 1.01p | 1.05p | 294035 |
| 31/01/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 50000 |
| 28/01/2022 | 1.05p | 1.07p | 1.03p | 1.05p | 127688 |
| 27/01/2022 | 1.05p | 1.08p | 1.04p | 1.05p | 790000 |
| 26/01/2022 | 1.05p | 1.07p | 1.03p | 1.05p | 500983 |
| 25/01/2022 | 1.05p | 1.07p | 1.02p | 1.05p | 305419 |
| 24/01/2022 | 1.05p | 1.08p | 1.00p | 1.05p | 479976 |
| 21/01/2022 | 1.05p | 1.05p | 1.03p | 1.03p | 1040546 |
| 20/01/2022 | 1.10p | 1.15p | 1.00p | 1.05p | 2630892 |
| 19/01/2022 | 1.08p | 1.24p | 1.02p | 1.05p | 4239553 |
| 18/01/2022 | 1.05p | 1.15p | 1.00p | 1.08p | 1984366 |
| 17/01/2022 | 1.05p | 1.05p | 1.03p | 1.05p | 70000 |
| 14/01/2022 | 1.05p | 1.09p | 1.05p | 1.05p | 4701 |
| 13/01/2022 | 1.05p | 1.09p | 1.03p | 1.05p | 239551 |
| 12/01/2022 | 1.05p | 1.10p | 1.04p | 1.05p | 49000 |
| 10/01/2022 | 1.10p | 1.13p | 1.08p | 1.08p | 199232 |
| 07/01/2022 | 1.08p | 1.14p | 1.03p | 1.08p | 231562 |
| 06/01/2022 | 1.08p | 1.11p | 1.04p | 1.04p | 125000 |
| 05/01/2022 | 1.15p | 1.15p | 1.00p | 1.08p | 104750 |
| 04/01/2022 | 1.08p | 1.20p | 1.05p | 1.15p | 765923 |
| 03/01/2022 | 1.08p | 1.15p | 1.08p | 1.08p | 114133 |
| 31/12/2021 | 1.08p | 1.15p | 1.08p | 1.08p | 114133 |
| 30/12/2021 | 1.08p | 1.15p | 1.08p | 1.08p | 1393 |
| 29/12/2021 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/12/2021 | 1.08p | 1.13p | 1.08p | 1.08p | 200000 |
| 27/12/2021 | 1.08p | 1.13p | 1.08p | 1.08p | 200000 |
| 24/12/2021 | 1.08p | 1.13p | 1.08p | 1.08p | 200000 |
| 23/12/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 450000 |
| 22/12/2021 | 1.08p | 1.13p | 1.03p | 1.08p | 216991 |
| 21/12/2021 | 1.08p | 1.08p | 1.01p | 1.08p | 30000 |
| 20/12/2021 | 1.08p | 1.08p | 1.03p | 1.08p | 1417473 |
| 17/12/2021 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/12/2021 | 1.08p | 1.08p | 1.01p | 1.08p | 135238 |
| 15/12/2021 | 1.08p | 1.15p | 1.08p | 1.10p | 37009 |
| 14/12/2021 | 1.05p | 1.15p | 1.00p | 1.08p | 171285 |
| 13/12/2021 | 1.05p | 1.10p | 1.04p | 1.05p | 60490 |
| 10/12/2021 | 1.08p | 1.10p | 1.00p | 1.05p | 1159555 |
| 09/12/2021 | 1.25p | 1.25p | 1.00p | 1.08p | 4227766 |
| 08/12/2021 | 1.25p | 1.25p | 1.15p | 1.25p | 489034 |
| 07/12/2021 | 1.28p | 1.28p | 1.21p | 1.25p | 325000 |
| 06/12/2021 | 1.25p | 1.25p | 1.22p | 1.25p | 317483 |
| 03/12/2021 | 1.20p | 1.26p | 1.20p | 1.25p | 273766 |
| 02/12/2021 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 01/12/2021 | 1.18p | 1.23p | 1.15p | 1.20p | 82200 |
| 30/11/2021 | 1.18p | 1.19p | 1.18p | 1.18p | 396956 |
| 29/11/2021 | 1.20p | 1.20p | 1.13p | 1.18p | 510997 |
| 26/11/2021 | 1.20p | 1.25p | 1.15p | 1.20p | 8177 |
| 25/11/2021 | 1.30p | 1.35p | 1.12p | 1.23p | 917961 |
| 24/11/2021 | 1.30p | 1.30p | 1.25p | 1.30p | 10000 |
| 23/11/2021 | 1.28p | 1.30p | 1.25p | 1.30p | 60000 |
| 22/11/2021 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/11/2021 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 18/11/2021 | 1.30p | 1.30p | 1.28p | 1.30p | 30000 |
| 17/11/2021 | 1.30p | 1.30p | 1.25p | 1.30p | 6377 |
| 16/11/2021 | 1.30p | 1.30p | 1.25p | 1.30p | 20000 |
| 15/11/2021 | 1.30p | 1.30p | 1.27p | 1.30p | 66612 |
| 12/11/2021 | 1.35p | 1.45p | 1.25p | 1.30p | 538088 |
| 11/11/2021 | 1.35p | 1.40p | 1.35p | 1.35p | 71054 |
| 10/11/2021 | 1.35p | 1.40p | 1.32p | 1.35p | 47395 |
| 09/11/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 08/11/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 05/11/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 295959 |
| 04/11/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/11/2021 | 1.35p | 1.40p | 1.35p | 1.35p | 35415 |
| 02/11/2021 | 1.38p | 1.40p | 1.30p | 1.35p | 281126 |
| 01/11/2021 | 1.38p | 1.44p | 1.31p | 1.38p | 434394 |
| 29/10/2021 | 1.38p | 1.43p | 1.33p | 1.38p | 1034369 |
| 28/10/2021 | 1.45p | 1.50p | 1.30p | 1.38p | 253264 |
| 27/10/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 80735 |
| 26/10/2021 | 1.43p | 1.50p | 1.35p | 1.45p | 1063177 |
| 25/10/2021 | 1.28p | 1.39p | 1.23p | 1.23p | 1739020 |
| 22/10/2021 | 1.43p | 1.43p | 1.20p | 1.28p | 685149 |
| 21/10/2021 | 1.43p | 1.43p | 1.43p | 1.43p | 78077 |
| 20/10/2021 | 1.45p | 1.50p | 1.35p | 1.44p | 789968 |
| 19/10/2021 | 1.45p | 1.50p | 1.41p | 1.45p | 165019 |
| 18/10/2021 | 1.45p | 1.50p | 1.43p | 1.45p | 1363046 |
| 15/10/2021 | 1.43p | 1.50p | 1.43p | 1.45p | 823913 |
| 14/10/2021 | 1.43p | 1.50p | 1.38p | 1.45p | 2608715 |
| 13/10/2021 | 1.33p | 1.50p | 1.21p | 1.43p | 4691365 |
| 12/10/2021 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/10/2021 | 1.30p | 1.30p | 1.18p | 1.25p | 377686 |
| 08/10/2021 | 1.40p | 1.40p | 1.28p | 1.30p | 843820 |
| 07/10/2021 | 1.50p | 1.54p | 1.36p | 1.40p | 1518295 |
| 06/10/2021 | 1.25p | 1.60p | 1.18p | 1.40p | 9810646 |
| 05/10/2021 | 1.25p | 1.30p | 1.21p | 1.25p | 2895330 |
| 04/10/2021 | 1.05p | 1.29p | 1.00p | 1.25p | 4581200 |
| 01/10/2021 | 1.05p | 1.05p | 1.00p | 1.05p | 516157 |
| 30/09/2021 | 1.05p | 1.07p | 1.00p | 1.05p | 118896 |
| 29/09/2021 | 1.05p | 1.10p | 0.99p | 1.05p | 2349383 |
| 28/09/2021 | 1.05p | 1.05p | 1.01p | 1.05p | 15911 |
| 27/09/2021 | 1.00p | 1.09p | 0.98p | 1.05p | 486206 |
| 24/09/2021 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/09/2021 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/09/2021 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/09/2021 | 1.00p | 1.04p | 1.00p | 1.00p | 259328 |
| 20/09/2021 | 1.00p | 1.00p | 0.97p | 1.00p | 544026 |
| 17/09/2021 | 1.00p | 1.00p | 0.98p | 1.00p | 39722 |
| 16/09/2021 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/09/2021 | 1.05p | 1.05p | 0.96p | 1.00p | 811625 |
| 14/09/2021 | 1.03p | 1.10p | 1.00p | 1.05p | 523414 |
| 13/09/2021 | 1.03p | 1.03p | 1.00p | 1.03p | 285000 |
| 10/09/2021 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 09/09/2021 | 1.03p | 1.04p | 1.01p | 1.03p | 749505 |
| 08/09/2021 | 1.03p | 1.04p | 1.03p | 1.03p | 337 |
| 07/09/2021 | 1.03p | 1.04p | 1.03p | 1.03p | 110000 |
| 06/09/2021 | 0.95p | 1.06p | 0.95p | 1.03p | 677771 |
| 03/09/2021 | 0.95p | 0.95p | 0.94p | 0.95p | 4032 |
| 02/09/2021 | 0.95p | 0.99p | 0.95p | 0.95p | 20000 |
| 01/09/2021 | 0.95p | 0.97p | 0.94p | 0.95p | 1310000 |
| 31/08/2021 | 0.95p | 0.95p | 0.94p | 0.95p | 275028 |
| 30/08/2021 | 0.95p | 0.98p | 0.93p | 0.97p | 710914 |
| 27/08/2021 | 0.95p | 0.98p | 0.93p | 0.97p | 710914 |
| 26/08/2021 | 0.95p | 0.98p | 0.93p | 0.95p | 820000 |
| 25/08/2021 | 0.95p | 0.98p | 0.90p | 0.98p | 1764656 |
| 24/08/2021 | 0.98p | 1.00p | 0.92p | 1.00p | 849823 |
| 23/08/2021 | 0.98p | 0.99p | 0.96p | 0.98p | 1759513 |
| 20/08/2021 | 1.00p | 1.00p | 0.90p | 0.99p | 2811275 |
| 19/08/2021 | 1.05p | 1.05p | 0.95p | 1.00p | 3258114 |
| 18/08/2021 | 1.05p | 1.15p | 1.00p | 1.05p | 1510874 |
| 17/08/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/08/2021 | 1.05p | 1.07p | 1.03p | 1.05p | 137005 |
| 13/08/2021 | 1.05p | 1.08p | 1.03p | 1.05p | 359382 |
| 12/08/2021 | 1.05p | 1.07p | 1.02p | 1.02p | 520000 |
| 11/08/2021 | 1.05p | 1.05p | 1.03p | 1.05p | 97438 |
| 10/08/2021 | 1.05p | 1.10p | 1.02p | 1.05p | 1562575 |
| 09/08/2021 | 1.05p | 1.09p | 1.05p | 1.05p | 325000 |
| 06/08/2021 | 1.05p | 1.09p | 1.05p | 1.05p | 967598 |
| 05/08/2021 | 1.05p | 1.10p | 1.03p | 1.05p | 771643 |
| 04/08/2021 | 1.05p | 1.09p | 1.03p | 1.05p | 1491955 |
| 03/08/2021 | 1.05p | 1.05p | 1.02p | 1.05p | 100000 |
| 02/08/2021 | 1.13p | 1.13p | 1.05p | 1.05p | 2246478 |
| 30/07/2021 | 1.13p | 1.13p | 1.09p | 1.13p | 144716 |
| 29/07/2021 | 1.10p | 1.20p | 1.05p | 1.13p | 1142103 |
| 28/07/2021 | 1.05p | 1.15p | 1.05p | 1.10p | 2577539 |
| 27/07/2021 | 1.05p | 1.05p | 1.01p | 1.05p | 100000 |
| 26/07/2021 | 1.05p | 1.07p | 1.05p | 1.05p | 100000 |
| 23/07/2021 | 1.05p | 1.08p | 1.01p | 1.05p | 588158 |
| 22/07/2021 | 1.15p | 1.15p | 1.00p | 1.05p | 1262047 |
| 21/07/2021 | 1.15p | 1.15p | 1.10p | 1.15p | 50000 |
| 20/07/2021 | 1.18p | 1.20p | 1.10p | 1.15p | 151710 |
| 19/07/2021 | 1.18p | 1.18p | 1.15p | 1.18p | 228541 |
| 16/07/2021 | 1.18p | 1.18p | 1.16p | 1.18p | 246013 |
| 15/07/2021 | 1.18p | 1.18p | 1.15p | 1.18p | 549532 |
| 14/07/2021 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 13/07/2021 | 1.25p | 1.25p | 1.15p | 1.18p | 1453344 |
| 12/07/2021 | 1.30p | 1.35p | 1.20p | 1.25p | 1359703 |
| 09/07/2021 | 1.10p | 1.38p | 1.10p | 1.30p | 6066608 |
| 08/07/2021 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 07/07/2021 | 1.10p | 1.15p | 1.07p | 1.10p | 600000 |
| 06/07/2021 | 1.10p | 1.15p | 1.09p | 1.10p | 67498 |
| 05/07/2021 | 1.10p | 1.15p | 1.07p | 1.10p | 1223459 |
| 02/07/2021 | 1.05p | 1.15p | 1.00p | 1.10p | 2256671 |
| 01/07/2021 | 1.05p | 1.09p | 1.01p | 1.05p | 1180525 |
| 30/06/2021 | 1.05p | 1.06p | 1.05p | 1.05p | 120190 |
| 29/06/2021 | 1.05p | 1.06p | 1.02p | 1.05p | 339650 |
| 28/06/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/06/2021 | 1.10p | 1.15p | 1.00p | 1.05p | 340806 |
| 24/06/2021 | 1.10p | 1.12p | 1.05p | 1.10p | 114154 |
| 23/06/2021 | 1.15p | 1.17p | 1.10p | 1.12p | 725381 |
| 22/06/2021 | 1.15p | 1.15p | 1.10p | 1.10p | 385191 |
| 21/06/2021 | 1.15p | 1.17p | 1.15p | 1.15p | 171013 |
| 18/06/2021 | 1.15p | 1.15p | 1.14p | 1.15p | 2000 |
| 17/06/2021 | 1.18p | 1.18p | 1.10p | 1.15p | 1167793 |
| 16/06/2021 | 1.18p | 1.19p | 1.18p | 1.18p | 110000 |
| 15/06/2021 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 14/06/2021 | 1.18p | 1.19p | 1.14p | 1.18p | 464000 |
| 11/06/2021 | 1.18p | 1.20p | 1.14p | 1.18p | 80762 |
| 10/06/2021 | 1.15p | 1.20p | 1.10p | 1.18p | 128383 |
| 09/06/2021 | 1.15p | 1.20p | 1.15p | 1.15p | 82070 |
| 08/06/2021 | 1.13p | 1.20p | 1.05p | 1.13p | 2280715 |
| 07/06/2021 | 1.13p | 1.15p | 1.11p | 1.13p | 145082 |
| 04/06/2021 | 1.13p | 1.15p | 1.11p | 1.13p | 1610696 |
| 03/06/2021 | 1.13p | 1.15p | 1.11p | 1.13p | 171060 |
| 02/06/2021 | 1.13p | 1.15p | 1.13p | 1.13p | 38436 |
| 01/06/2021 | 1.13p | 1.13p | 1.11p | 1.13p | 13091 |
*Close Price adjusted for both dividends and splits