livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Falanx Group Ltd - (FLX) share price history


Falanx Group Ltd share priceFLX share price tradesFLX Fundamentals watchlistADD to watchlist
Falanx Group Ltd - (FLX) share price history
Date Open High Low Close Volume
14/12/2022 0.53 0.55 0.50 0.52 7,726,333
13/12/2022 0.55 0.55 0.52 0.53 3,225,000
12/12/2022 0.58 0.60 0.55 0.58 200,000
09/12/2022 0.58 0.60 0.56 0.58 2,655,489
08/12/2022 0.62 0.62 0.55 0.58 6,190,190
07/12/2022 0.63 0.63 0.62 0.63 23,138
06/12/2022 0.63 0.64 0.62 0.63 3,020,345
05/12/2022 0.63 0.64 0.62 0.63 3,020,345
02/12/2022 0.63 0.64 0.61 0.63 1,857,746
01/12/2022 0.63 0.63 0.63 0.63 11,123
30/11/2022 0.63 0.63 0.61 0.63 1,247,630
29/11/2022 0.65 0.65 0.62 0.63 3,184,229
28/11/2022 0.65 0.65 0.61 0.65 101,741
25/11/2022 0.65 0.65 0.65 0.65 414,518
24/11/2022 0.63 0.65 0.63 0.63 534,722
23/11/2022 0.63 0.63 0.61 0.63 122,000
22/11/2022 0.65 0.65 0.61 0.63 2,554,485
21/11/2022 0.68 0.70 0.64 0.68 2,147,142
18/11/2022 0.61 0.70 0.61 0.68 3,306,616
17/11/2022 0.56 0.64 0.56 0.60 3,562,741
16/11/2022 0.62 0.62 0.50 0.55 3,726,282
15/11/2022 0.65 0.66 0.62 0.65 1,030,559
14/11/2022 0.65 0.66 0.61 0.65 1,013,982
11/11/2022 0.65 0.67 0.61 0.65 408,547
10/11/2022 0.65 0.67 0.62 0.65 1,380,002
09/11/2022 0.65 0.67 0.62 0.65 1,380,002
08/11/2022 0.65 0.67 0.62 0.65 971,938
07/11/2022 0.65 0.67 0.60 0.65 151,970
04/11/2022 0.59 0.74 0.59 0.65 8,453,846
03/11/2022 0.58 0.58 0.55 0.58 4,000

Falanx Group Ltd - (FLX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z