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
21/08/2020 1.35p 1.48p 1.34p 1.45p 1873616
20/08/2020 1.35p 1.40p 1.30p 1.40p 1118083
19/08/2020 1.55p 1.55p 1.22p 1.35p 6019963
18/08/2020 1.90p 1.90p 1.50p 1.55p 3098439
17/08/2020 1.80p 2.00p 1.80p 1.90p 3963292
14/08/2020 1.58p 1.62p 1.54p 1.58p 443434
13/08/2020 1.58p 1.62p 1.54p 1.58p 166058
12/08/2020 1.65p 1.65p 1.54p 1.58p 1127289
11/08/2020 1.55p 1.64p 1.55p 1.60p 571059
10/08/2020 1.48p 1.60p 1.40p 1.55p 3326902
07/08/2020 1.35p 1.54p 1.35p 1.38p 2592770
06/08/2020 1.10p 1.39p 1.05p 1.35p 6356012
05/08/2020 1.18p 1.22p 1.01p 1.10p 6656326
04/08/2020 1.05p 1.05p 1.00p 1.05p 79106
03/08/2020 1.05p 1.05p 1.01p 1.05p 200000
31/07/2020 1.05p 1.05p 1.01p 1.05p 200000
30/07/2020 1.05p 1.05p 1.01p 1.05p 68513
29/07/2020 1.05p 1.10p 1.04p 1.05p 118334
28/07/2020 1.05p 1.05p 1.05p 1.05p 0
27/07/2020 1.05p 1.05p 1.04p 1.05p 10111
24/07/2020 1.05p 1.05p 1.00p 1.05p 75000
23/07/2020 1.05p 1.05p 1.00p 1.05p 421244
22/07/2020 1.15p 1.15p 1.00p 1.05p 2739459
21/07/2020 1.15p 1.17p 1.10p 1.15p 233159
20/07/2020 1.30p 1.30p 1.08p 1.15p 291856
17/07/2020 1.30p 1.30p 1.25p 1.30p 27656
16/07/2020 1.35p 1.35p 1.20p 1.30p 247059
15/07/2020 1.35p 1.35p 1.35p 1.35p 0
14/07/2020 1.35p 1.37p 1.21p 1.35p 135113
13/07/2020 1.40p 1.40p 1.30p 1.35p 317799
10/07/2020 1.40p 1.40p 1.35p 1.40p 50000
09/07/2020 1.48p 1.48p 1.40p 1.40p 299684
08/07/2020 1.48p 1.50p 1.41p 1.48p 95244
07/07/2020 1.48p 1.55p 1.48p 1.48p 20403
06/07/2020 1.48p 1.50p 1.48p 1.48p 647174
03/07/2020 1.43p 1.48p 1.43p 1.48p 100000
02/07/2020 1.43p 1.44p 1.43p 1.43p 100000
01/07/2020 1.43p 1.43p 1.35p 1.43p 20000
30/06/2020 1.43p 1.43p 1.35p 1.43p 233369
29/06/2020 1.43p 1.43p 1.38p 1.43p 186928
26/06/2020 1.43p 1.48p 1.39p 1.43p 367458
25/06/2020 1.43p 1.43p 1.41p 1.43p 52716
24/06/2020 1.43p 1.43p 1.41p 1.43p 236992
23/06/2020 1.43p 1.50p 1.43p 1.43p 5881
22/06/2020 1.43p 1.50p 1.41p 1.43p 382792
19/06/2020 1.35p 1.45p 1.35p 1.43p 260000
18/06/2020 1.35p 1.35p 1.35p 1.35p 0
17/06/2020 1.28p 1.39p 1.28p 1.35p 444555
16/06/2020 1.25p 1.39p 1.10p 1.28p 1474331
15/06/2020 1.30p 1.30p 1.20p 1.25p 357463
12/06/2020 1.25p 1.30p 1.20p 1.25p 101354
11/06/2020 1.25p 1.30p 1.25p 1.25p 907111
10/06/2020 1.33p 1.33p 1.20p 1.25p 613148
09/06/2020 1.33p 1.33p 1.33p 1.33p 0
08/06/2020 1.33p 1.34p 1.25p 1.33p 550970
05/06/2020 1.33p 1.39p 1.33p 1.33p 1014462
04/06/2020 1.33p 1.33p 1.33p 1.33p 0
03/06/2020 1.40p 1.40p 1.33p 1.33p 0
02/06/2020 1.40p 1.40p 1.25p 1.40p 168997
01/06/2020 1.40p 1.40p 1.30p 1.40p 618264
29/05/2020 1.40p 1.51p 1.40p 1.51p 206125
28/05/2020 1.40p 1.40p 1.36p 1.40p 126444
27/05/2020 1.40p 1.48p 1.40p 1.40p 66790
26/05/2020 1.40p 1.42p 1.35p 1.40p 165294
25/05/2020 1.40p 1.43p 1.38p 1.40p 432093
22/05/2020 1.40p 1.43p 1.38p 1.40p 432093
21/05/2020 1.40p 1.45p 1.40p 1.40p 150000
20/05/2020 1.40p 1.40p 1.38p 1.40p 91142
19/05/2020 1.55p 1.55p 1.31p 1.40p 1336647
18/05/2020 1.63p 1.63p 1.55p 1.55p 598069
15/05/2020 1.63p 1.64p 1.57p 1.63p 248444
14/05/2020 1.65p 1.68p 1.55p 1.63p 795085
13/05/2020 1.78p 1.81p 1.60p 1.65p 1211054
12/05/2020 1.83p 1.83p 1.78p 1.78p 225000
11/05/2020 1.83p 1.85p 1.80p 1.83p 1094430
08/05/2020 1.83p 1.85p 1.80p 1.83p 81498
07/05/2020 1.83p 1.85p 1.80p 1.83p 81498
06/05/2020 1.83p 1.85p 1.77p 1.83p 757254
05/05/2020 1.68p 1.85p 1.67p 1.83p 335957
04/05/2020 1.68p 1.75p 1.66p 1.68p 236444
01/05/2020 1.50p 1.75p 1.50p 1.68p 1408647
30/04/2020 1.35p 1.60p 1.35p 1.50p 650524
29/04/2020 1.30p 1.40p 1.25p 1.30p 260917
28/04/2020 1.30p 1.33p 1.24p 1.30p 69000
27/04/2020 1.35p 1.35p 1.25p 1.30p 1414512
24/04/2020 1.38p 1.38p 1.30p 1.35p 751245
23/04/2020 1.35p 1.45p 1.29p 1.38p 609732
22/04/2020 1.33p 1.40p 1.28p 1.35p 474029
21/04/2020 1.13p 1.40p 1.12p 1.33p 1071682
20/04/2020 1.08p 1.13p 1.08p 1.13p 478048
17/04/2020 1.05p 1.10p 1.05p 1.08p 321646
16/04/2020 1.05p 1.10p 1.05p 1.05p 377700
15/04/2020 1.13p 1.13p 1.00p 1.05p 1260426
14/04/2020 0.98p 1.13p 0.93p 1.13p 1740353
13/04/2020 0.95p 1.05p 0.92p 0.98p 581359
10/04/2020 0.95p 1.05p 0.92p 0.98p 581359
09/04/2020 0.95p 1.05p 0.92p 0.98p 581359
08/04/2020 0.85p 0.95p 0.84p 0.95p 1896253
07/04/2020 0.80p 0.90p 0.77p 0.85p 500212
06/04/2020 0.75p 0.84p 0.75p 0.80p 674362
03/04/2020 0.75p 0.76p 0.75p 0.75p 484946
02/04/2020 0.83p 0.83p 0.68p 0.75p 915490
01/04/2020 0.83p 0.88p 0.75p 0.83p 1268072
31/03/2020 0.63p 0.99p 0.63p 0.83p 15388606
30/03/2020 0.58p 0.58p 0.58p 0.58p 0
27/03/2020 0.63p 0.63p 0.51p 0.58p 582451
26/03/2020 0.68p 0.68p 0.52p 0.63p 925408
25/03/2020 0.70p 0.70p 0.53p 0.68p 1094217
24/03/2020 0.70p 0.70p 0.70p 0.70p 0
23/03/2020 0.70p 0.70p 0.68p 0.70p 0
20/03/2020 0.83p 0.83p 0.55p 0.70p 432718
19/03/2020 0.85p 0.85p 0.72p 0.83p 469924
18/03/2020 0.93p 0.93p 0.80p 0.85p 4268895
17/03/2020 0.95p 0.95p 0.88p 0.93p 102900
16/03/2020 1.13p 1.13p 0.95p 0.95p 443943
13/03/2020 1.13p 1.13p 1.05p 1.13p 53343
12/03/2020 1.08p 1.08p 1.08p 1.08p 0
11/03/2020 1.08p 1.08p 1.05p 1.08p 4918
10/03/2020 1.08p 1.08p 1.05p 1.08p 120000
09/03/2020 1.08p 1.08p 1.05p 1.08p 160000
06/03/2020 1.13p 1.15p 1.00p 1.08p 718195
05/03/2020 1.15p 1.15p 1.15p 1.15p 0
04/03/2020 1.15p 1.16p 1.15p 1.15p 20181
03/03/2020 1.15p 1.15p 1.15p 1.15p 0
02/03/2020 1.15p 1.17p 1.10p 1.15p 174281
28/02/2020 1.18p 1.20p 1.10p 1.15p 612148
27/02/2020 1.18p 1.20p 1.17p 1.18p 536357
26/02/2020 1.23p 1.23p 1.18p 1.18p 14290041
25/02/2020 1.25p 1.25p 1.17p 1.23p 332307
24/02/2020 1.27p 1.27p 1.21p 1.25p 139742
21/02/2020 1.27p 1.27p 1.23p 1.27p 21586
20/02/2020 1.27p 1.27p 1.23p 1.27p 349248
19/02/2020 1.27p 1.27p 1.23p 1.27p 137539
18/02/2020 1.27p 1.27p 1.23p 1.27p 160232
17/02/2020 1.27p 1.27p 1.23p 1.27p 70197
14/02/2020 1.29p 1.29p 1.23p 1.27p 1171915
13/02/2020 1.28p 1.30p 1.26p 1.29p 280000
12/02/2020 1.32p 1.32p 1.28p 1.28p 172383
11/02/2020 1.32p 1.32p 1.30p 1.32p 126222
10/02/2020 1.32p 1.33p 1.30p 1.32p 25790
07/02/2020 1.32p 1.32p 1.30p 1.32p 48187
06/02/2020 1.32p 1.32p 1.32p 1.32p 0
05/02/2020 1.32p 1.32p 1.30p 1.32p 1000
04/02/2020 1.32p 1.33p 1.30p 1.32p 521311
03/02/2020 1.32p 1.32p 1.30p 1.32p 85195
31/01/2020 1.32p 1.33p 1.30p 1.32p 256920
30/01/2020 1.28p 1.32p 1.28p 1.32p 799322
29/01/2020 1.28p 1.30p 1.28p 1.28p 200000
28/01/2020 1.28p 1.29p 1.28p 1.28p 11749
27/01/2020 1.28p 1.30p 1.28p 1.28p 1706756
24/01/2020 1.28p 1.28p 1.28p 1.28p 0
23/01/2020 1.28p 1.29p 1.28p 1.28p 51100
22/01/2020 1.28p 1.30p 1.28p 1.28p 798478
21/01/2020 1.28p 1.30p 1.28p 1.28p 566300
20/01/2020 1.29p 1.30p 1.28p 1.28p 268924
17/01/2020 1.29p 1.29p 1.28p 1.29p 100000
16/01/2020 1.29p 1.29p 1.28p 1.29p 10000
15/01/2020 1.29p 1.29p 1.28p 1.29p 314310
14/01/2020 1.29p 1.29p 1.28p 1.29p 263919
13/01/2020 1.29p 1.30p 1.29p 1.29p 102931
10/01/2020 1.29p 1.30p 1.28p 1.29p 419114
09/01/2020 1.29p 1.30p 1.29p 1.29p 700378
08/01/2020 1.29p 1.30p 1.28p 1.29p 143875
07/01/2020 1.29p 1.30p 1.28p 1.29p 15700000
06/01/2020 1.28p 1.30p 1.28p 1.29p 811004
03/01/2020 1.22p 1.28p 1.18p 1.28p 1307828
02/01/2020 1.27p 1.27p 1.19p 1.22p 1792211
01/01/2020 1.45p 1.45p 1.15p 1.27p 7914509
31/12/2019 1.45p 1.45p 1.15p 1.27p 7914509
30/12/2019 1.45p 1.45p 1.33p 1.45p 281909
27/12/2019 1.45p 1.45p 1.40p 1.45p 100000
26/12/2019 1.45p 1.45p 1.40p 1.45p 81717
25/12/2019 1.45p 1.45p 1.40p 1.45p 81717
24/12/2019 1.45p 1.45p 1.40p 1.45p 81717
23/12/2019 1.45p 1.45p 1.40p 1.45p 77809
20/12/2019 1.45p 1.49p 1.37p 1.45p 575000
19/12/2019 1.45p 1.45p 1.40p 1.45p 263500
18/12/2019 1.50p 1.50p 1.33p 1.45p 1657274
17/12/2019 1.50p 1.50p 1.33p 1.50p 800000
16/12/2019 1.50p 1.50p 1.40p 1.50p 203340
13/12/2019 1.50p 1.50p 1.40p 1.50p 335000
12/12/2019 1.53p 1.53p 1.40p 1.50p 540843
11/12/2019 1.53p 1.54p 1.45p 1.53p 475552
10/12/2019 1.53p 1.53p 1.45p 1.53p 36160
09/12/2019 1.53p 1.53p 1.45p 1.53p 13836
06/12/2019 1.53p 1.53p 1.45p 1.53p 147246
05/12/2019 1.53p 1.53p 1.45p 1.53p 653742
04/12/2019 1.53p 1.53p 1.51p 1.53p 131921
03/12/2019 1.55p 1.55p 1.36p 1.53p 718389
02/12/2019 1.55p 1.60p 1.51p 1.60p 423812
29/11/2019 1.55p 1.60p 1.55p 1.55p 564194
28/11/2019 1.55p 1.57p 1.51p 1.55p 265289
27/11/2019 1.55p 1.55p 1.50p 1.55p 95878
26/11/2019 1.55p 1.55p 1.50p 1.55p 335324
25/11/2019 1.55p 1.55p 1.50p 1.55p 54096
22/11/2019 1.55p 1.55p 1.50p 1.55p 250880
21/11/2019 1.55p 1.55p 1.50p 1.50p 481423
20/11/2019 1.55p 1.55p 1.50p 1.55p 183805
19/11/2019 1.55p 1.60p 1.50p 1.55p 54044
18/11/2019 1.55p 1.60p 1.50p 1.55p 36129

*Close Price adjusted for both dividends and splits