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
31/05/2021 1.13p 1.15p 1.11p 1.13p 594695
28/05/2021 1.13p 1.15p 1.11p 1.13p 594695
27/05/2021 1.10p 1.15p 1.09p 1.13p 1023694
26/05/2021 1.20p 1.20p 1.05p 1.10p 2266323
25/05/2021 1.20p 1.20p 1.03p 1.20p 531957
24/05/2021 1.20p 1.20p 1.16p 1.20p 460473
21/05/2021 1.13p 1.25p 1.10p 1.20p 1220015
20/05/2021 1.13p 1.15p 1.10p 1.13p 218852
19/05/2021 1.13p 1.13p 1.13p 1.13p 2000
18/05/2021 1.13p 1.15p 1.12p 1.13p 531416
17/05/2021 1.13p 1.15p 1.11p 1.13p 479372
14/05/2021 1.15p 1.19p 1.05p 1.13p 11069741
13/05/2021 1.20p 1.20p 1.13p 1.15p 2449808
12/05/2021 1.18p 1.25p 1.15p 1.20p 458846
11/05/2021 1.20p 1.22p 1.11p 1.18p 374501
10/05/2021 1.23p 1.25p 1.15p 1.20p 3274111
07/05/2021 1.25p 1.25p 1.20p 1.23p 331890
06/05/2021 1.25p 1.25p 1.20p 1.25p 79500
05/05/2021 1.25p 1.25p 1.20p 1.25p 161878
04/05/2021 1.25p 1.25p 1.20p 1.25p 600932
03/05/2021 1.25p 1.25p 1.20p 1.25p 260975
30/04/2021 1.25p 1.25p 1.20p 1.25p 260975
29/04/2021 1.25p 1.25p 1.20p 1.25p 368271
28/04/2021 1.25p 1.26p 1.20p 1.25p 436252
27/04/2021 1.25p 1.26p 1.25p 1.25p 79924
26/04/2021 1.28p 1.30p 1.20p 1.25p 1109907
23/04/2021 1.28p 1.30p 1.26p 1.28p 383971
22/04/2021 1.20p 1.35p 1.19p 1.28p 2933464
21/04/2021 1.20p 1.25p 1.18p 1.25p 1027761
20/04/2021 1.20p 1.24p 1.18p 1.20p 1241019
19/04/2021 1.20p 1.25p 1.15p 1.20p 456465
16/04/2021 1.20p 1.28p 1.14p 1.14p 1347450
15/04/2021 1.20p 1.22p 1.16p 1.20p 391838
14/04/2021 1.20p 1.22p 1.15p 1.20p 815507
13/04/2021 1.23p 1.25p 1.13p 1.20p 357981
12/04/2021 1.23p 1.24p 1.16p 1.23p 718035
09/04/2021 1.25p 1.28p 1.20p 1.23p 1338918
08/04/2021 1.25p 1.28p 1.23p 1.25p 625812
07/04/2021 1.25p 1.28p 1.23p 1.25p 398305
06/04/2021 1.25p 1.28p 1.23p 1.25p 845267
05/04/2021 1.28p 1.28p 1.20p 1.25p 1427396
02/04/2021 1.28p 1.28p 1.20p 1.25p 1427396
01/04/2021 1.28p 1.28p 1.20p 1.25p 1427396
31/03/2021 1.33p 1.35p 1.23p 1.28p 786416
30/03/2021 1.45p 1.45p 1.20p 1.33p 799818
29/03/2021 1.50p 1.55p 1.40p 1.45p 267592
26/03/2021 1.50p 1.50p 1.45p 1.50p 240046
25/03/2021 1.50p 1.50p 1.45p 1.50p 152683
24/03/2021 1.50p 1.50p 1.50p 1.50p 198936
23/03/2021 1.50p 1.54p 1.45p 1.50p 288156
22/03/2021 1.50p 1.50p 1.45p 1.50p 86210
19/03/2021 1.53p 1.61p 1.45p 1.50p 195321
18/03/2021 1.55p 1.55p 1.47p 1.53p 117365
17/03/2021 1.55p 1.55p 1.54p 1.55p 125000
16/03/2021 1.55p 1.59p 1.50p 1.55p 864955
15/03/2021 1.53p 1.61p 1.50p 1.55p 1244779
12/03/2021 1.45p 1.60p 1.45p 1.53p 3293773
11/03/2021 1.45p 1.50p 1.43p 1.45p 1373757
10/03/2021 1.45p 1.50p 1.45p 1.45p 2320000
09/03/2021 1.45p 1.46p 1.41p 1.45p 730631
08/03/2021 1.45p 1.45p 1.45p 1.45p 68172
05/03/2021 1.45p 1.46p 1.38p 1.45p 496657
04/03/2021 1.45p 1.50p 1.40p 1.45p 1002281
03/03/2021 1.45p 1.47p 1.42p 1.45p 66100
02/03/2021 1.45p 1.47p 1.45p 1.45p 463307
01/03/2021 1.50p 1.50p 1.40p 1.45p 530565
26/02/2021 1.55p 1.55p 1.41p 1.48p 898337
25/02/2021 1.55p 1.55p 1.50p 1.55p 187977
24/02/2021 1.55p 1.58p 1.47p 1.55p 1198994
23/02/2021 1.55p 1.63p 1.52p 1.55p 1902315
22/02/2021 1.50p 1.60p 1.45p 1.55p 1301228
19/02/2021 1.53p 1.61p 1.45p 1.50p 1428530
18/02/2021 1.55p 1.60p 1.50p 1.53p 943641
17/02/2021 1.55p 1.57p 1.45p 1.55p 903257
16/02/2021 1.65p 1.70p 1.50p 1.55p 1463427
15/02/2021 1.68p 1.70p 1.60p 1.65p 953506
12/02/2021 1.73p 1.75p 1.55p 1.68p 776030
11/02/2021 1.70p 1.80p 1.65p 1.70p 1038853
10/02/2021 1.75p 1.83p 1.65p 1.73p 1920564
09/02/2021 1.70p 1.80p 1.65p 1.76p 5738004
08/02/2021 1.35p 1.80p 1.35p 1.68p 11186598
05/02/2021 1.23p 1.40p 1.20p 1.35p 4170486
04/02/2021 1.20p 1.22p 1.16p 1.20p 40536
03/02/2021 1.20p 1.23p 1.20p 1.20p 68234
02/02/2021 1.25p 1.26p 1.15p 1.20p 340372
01/02/2021 1.25p 1.28p 1.20p 1.25p 248533
29/01/2021 1.15p 1.29p 1.14p 1.25p 2385774
28/01/2021 1.15p 1.20p 1.13p 1.15p 987394
27/01/2021 1.18p 1.20p 1.10p 1.15p 1878377
26/01/2021 1.18p 1.20p 1.12p 1.18p 313107
25/01/2021 1.20p 1.24p 1.15p 1.18p 1624240
22/01/2021 1.30p 1.30p 1.15p 1.20p 3204950
21/01/2021 1.35p 1.40p 1.25p 1.35p 692965
20/01/2021 1.35p 1.36p 1.30p 1.35p 819732
19/01/2021 1.38p 1.40p 1.30p 1.35p 1406783
18/01/2021 1.45p 1.50p 1.35p 1.38p 1269768
15/01/2021 1.45p 1.56p 1.40p 1.55p 3102542
14/01/2021 1.45p 1.50p 1.28p 1.45p 8170968
13/01/2021 1.00p 1.45p 1.00p 1.20p 22127548
12/01/2021 1.05p 1.05p 0.90p 0.95p 3021185
11/01/2021 1.10p 1.10p 1.00p 1.05p 568812
08/01/2021 1.10p 1.10p 1.00p 1.10p 1393168
07/01/2021 1.15p 1.19p 1.06p 1.10p 3400258
06/01/2021 1.15p 1.19p 1.10p 1.15p 746633
05/01/2021 1.23p 1.24p 1.10p 1.19p 952209
04/01/2021 1.08p 1.30p 1.08p 1.23p 3565933
01/01/2021 1.03p 1.20p 1.03p 1.08p 361762
31/12/2020 1.03p 1.20p 1.03p 1.08p 361762
30/12/2020 1.00p 1.05p 1.00p 1.03p 1759149
29/12/2020 0.85p 1.05p 0.85p 1.00p 1747945
28/12/2020 0.85p 0.89p 0.85p 0.85p 684972
25/12/2020 0.85p 0.89p 0.85p 0.85p 684972
24/12/2020 0.85p 0.89p 0.85p 0.85p 684972
23/12/2020 0.85p 0.85p 0.82p 0.85p 156066
22/12/2020 0.85p 0.88p 0.83p 0.85p 167045
21/12/2020 0.83p 0.85p 0.83p 0.85p 152960
18/12/2020 0.88p 0.88p 0.80p 0.83p 3596344
17/12/2020 0.93p 0.94p 0.85p 0.88p 2043616
16/12/2020 0.93p 0.93p 0.91p 0.93p 91338
15/12/2020 0.93p 0.95p 0.93p 0.93p 509419
14/12/2020 0.94p 0.94p 0.89p 0.93p 1143000
11/12/2020 0.93p 0.95p 0.91p 0.94p 287918
10/12/2020 0.93p 0.93p 0.91p 0.93p 340488
09/12/2020 0.93p 0.93p 0.93p 0.93p 0
08/12/2020 0.93p 0.95p 0.93p 0.93p 35000
07/12/2020 0.93p 0.95p 0.93p 0.93p 168190
04/12/2020 0.93p 0.98p 0.93p 0.98p 640
03/12/2020 0.92p 0.97p 0.90p 0.93p 342155
02/12/2020 0.91p 0.96p 0.89p 0.92p 313113
01/12/2020 0.88p 0.93p 0.88p 0.91p 427038
30/11/2020 0.86p 0.90p 0.85p 0.88p 1328358
27/11/2020 0.86p 0.86p 0.86p 0.86p 0
26/11/2020 0.86p 0.90p 0.84p 0.86p 552484
25/11/2020 0.86p 0.88p 0.86p 0.86p 1835220
24/11/2020 0.86p 0.88p 0.83p 0.88p 338830
23/11/2020 0.88p 0.90p 0.83p 0.86p 1203430
20/11/2020 0.88p 0.88p 0.86p 0.88p 110000
19/11/2020 0.88p 0.90p 0.85p 0.88p 295000
18/11/2020 0.88p 0.88p 0.82p 0.88p 1641418
17/11/2020 0.88p 0.88p 0.85p 0.88p 234246
16/11/2020 0.88p 0.90p 0.86p 0.88p 1150335
13/11/2020 0.89p 0.89p 0.85p 0.88p 514016
12/11/2020 0.81p 0.92p 0.80p 0.89p 5449236
10/11/2020 0.83p 0.85p 0.80p 0.83p 1392862
09/11/2020 0.88p 0.88p 0.78p 0.83p 3920068
06/11/2020 0.85p 0.88p 0.83p 0.88p 524810
05/11/2020 0.84p 0.85p 0.84p 0.85p 670716
04/11/2020 0.88p 0.88p 0.84p 0.84p 201928
03/11/2020 0.90p 0.90p 0.85p 0.88p 1047256
02/11/2020 0.90p 0.90p 0.87p 0.90p 226917
30/10/2020 0.98p 0.98p 0.82p 0.90p 3331276
29/10/2020 1.03p 1.03p 0.95p 0.98p 245513
28/10/2020 0.98p 0.99p 0.97p 0.98p 616600
27/10/2020 0.96p 0.96p 0.94p 0.96p 126826
26/10/2020 0.96p 0.96p 0.95p 0.96p 105263
23/10/2020 0.95p 0.96p 0.95p 0.96p 363205
22/10/2020 0.95p 0.95p 0.95p 0.95p 0
21/10/2020 1.02p 1.02p 0.93p 0.95p 948914
20/10/2020 1.02p 1.02p 1.00p 1.02p 64859
19/10/2020 1.02p 1.02p 0.97p 1.02p 60024
16/10/2020 1.03p 1.04p 1.02p 1.02p 0
15/10/2020 1.02p 1.02p 0.97p 1.02p 78626
14/10/2020 1.02p 1.02p 1.02p 1.02p 100000
13/10/2020 1.02p 1.02p 1.02p 1.02p 62259
12/10/2020 0.95p 1.02p 0.95p 1.02p 604378
09/10/2020 0.95p 0.98p 0.93p 0.95p 348598
08/10/2020 0.95p 0.98p 0.93p 0.95p 710041
07/10/2020 1.02p 1.02p 0.90p 0.95p 1559439
06/10/2020 0.98p 1.00p 0.97p 1.00p 2386046
05/10/2020 1.03p 1.03p 0.94p 0.98p 1373650
02/10/2020 1.03p 1.03p 0.97p 1.03p 1108494
01/10/2020 1.05p 1.05p 0.97p 1.03p 879254
30/09/2020 1.08p 1.08p 0.93p 1.03p 1680125
29/09/2020 1.15p 1.16p 1.00p 1.08p 1783714
28/09/2020 1.08p 1.18p 1.08p 1.18p 1225847
25/09/2020 1.15p 1.15p 1.05p 1.08p 1791864
24/09/2020 1.20p 1.25p 1.15p 1.18p 88000
23/09/2020 1.28p 1.28p 1.16p 1.20p 556475
22/09/2020 1.33p 1.33p 1.21p 1.28p 350992
21/09/2020 1.33p 1.33p 1.32p 1.33p 22500
18/09/2020 1.40p 1.48p 1.30p 1.33p 2066264
17/09/2020 1.30p 1.30p 1.25p 1.30p 374925
16/09/2020 1.30p 1.30p 1.29p 1.30p 629384
15/09/2020 1.30p 1.35p 1.25p 1.30p 75836
14/09/2020 1.30p 1.31p 1.24p 1.30p 258376
11/09/2020 1.30p 1.34p 1.25p 1.30p 185119
10/09/2020 1.33p 1.35p 1.28p 1.30p 246358
09/09/2020 1.33p 1.33p 1.31p 1.33p 158102
08/09/2020 1.33p 1.33p 1.31p 1.33p 64100
07/09/2020 1.33p 1.33p 1.31p 1.33p 16000
04/09/2020 1.30p 1.36p 1.30p 1.33p 1197826
03/09/2020 1.30p 1.34p 1.28p 1.30p 416791
02/09/2020 1.30p 1.35p 1.28p 1.30p 253578
01/09/2020 1.35p 1.35p 1.22p 1.30p 1344247
31/08/2020 1.35p 1.36p 1.30p 1.35p 317334
28/08/2020 1.35p 1.36p 1.30p 1.35p 317334
27/08/2020 1.35p 1.38p 1.30p 1.35p 395260
26/08/2020 1.35p 1.37p 1.31p 1.35p 664376
25/08/2020 1.35p 1.37p 1.30p 1.35p 530049
24/08/2020 1.45p 1.46p 1.31p 1.35p 1816451

*Close Price adjusted for both dividends and splits