Falanx Group Ltd (FCS)

London

Currency in GBP

Disclaimer

20.800

0.000(0.00%)

Closed29/09

Day's Range

20.800

23.000

52 wk Range

16.100

63.900

FCS Historical Data

Assess FCS share price history. View the open price, closing price, historical highs, lows, changes and % change of the Falanx stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

18/08/2023 - 02/12/2023

Date	Price	Open	High	Low	Vol.	Change %
02/10/2023	20.800	20.800	20.800	20.800		0.00%
29/09/2023	20.800	23.500	24.900	18.000	180.06K	-11.49%
28/09/2023	23.500	26.500	28.000	22.000	118.29K	-11.32%
27/09/2023	26.500	22.000	29.000	20.000	372.46K	+10.42%
26/09/2023	24.000	26.500	27.000	20.000	346.61K	-14.29%
25/09/2023	28.000	29.000	32.600	24.000	395.75K	-3.45%
22/09/2023	29.000	34.000	35.800	28.000	522.58K	-19.44%
21/09/2023	36.000	47.500	49.000	32.000	742.43K	-21.74%
20/09/2023	46.000	22.500	47.000	22.000	1.31M	+104.44%
19/09/2023	22.500	23.500	25.000	20.500	37.24K	-4.26%
18/09/2023	23.500	23.500	23.500	23.500		0.00%
15/09/2023	23.500	23.500	22.800	22.800	13.00K	0.00%
13/09/2023	23.500	23.500	22.000	22.000	0.10K	0.00%
12/09/2023	23.500	25.500	23.000	20.500	34.56K	-7.84%
11/09/2023	25.500	25.500	25.600	24.125	8.10K	0.00%
08/09/2023	25.500	25.500	27.000	24.000	8.25K	0.00%
07/09/2023	25.500	25.500	24.000	24.000	0.03K	0.00%
06/09/2023	25.500	25.500	25.800	24.600	14.76K	0.00%
05/09/2023	25.500	24.000	27.000	23.000	109.83K	+6.25%
04/09/2023	24.000	21.500	25.000	20.000	89.84K	+11.63%
01/09/2023	21.500	21.500	21.500	21.500		0.00%
31/08/2023	21.500	21.500	20.000	20.000	5.00K	0.00%
30/08/2023	21.500	21.500	21.350	21.350	5.00K	0.00%
29/08/2023	21.500	21.500	20.000	20.000	1.57K	0.00%
25/08/2023	21.500	21.500	20.000	20.000	1.52K	0.00%
24/08/2023	21.500	21.500	23.000	20.000	0.40K	0.00%
23/08/2023	21.500	21.500	20.000	20.000	1.92K	0.00%
22/08/2023	21.500	21.500	20.000	20.000	2.88K	0.00%
21/08/2023	21.500	21.500	21.500	21.500		0.00%
18/08/2023	21.500	21.500	23.000	20.000	1.47K	+3.37%

Highest

49.000

Change %

0.000

Average

24.587

Difference

31.000

Lowest

18.000

Markets

FTSE 100

7,529.35

+75.60

+1.01%

DAX

16,397.52

+182.09

+1.12%

Euro Stoxx 50

4,417.25

+34.78

+0.79%

S&P 500

4,594.63

+26.83

+0.59%

Nikkei 225

33,431.51

-36.89

-0.11%

Dow Jones

36,245.50

+294.61

+0.82%

FTSE 100 Futures

7,543.60

+66.4

+0.89%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.70	+3.60%	70.11M
BP	478.40	-0.15%	27.23M
Shell	2,568.00	+0.31%	6.40M
Anglo American	2,311.00	+7.89%	5.08M
Diageo	2,816.00	+1.90%	4.40M
Rio Tinto PLC	5,599.00	+3.70%	2.63M
Flutter Entertainment	12,595.00	+1.82%	1.28M

Name	Last	Chg. %	Vol.
X5 Retail Group	15.70	+1,000.00%	20.00K
MFE MEDIAFOREUROPE NV B	3.131	+158.93%	21.30K
Frontline	217.40	+91.88%	2.95K
Adyen	1,080.00	+70.98%	18.70K
Telefonica Deutschland AG	2.349	+46.43%	26.29M
GN Store Nord	158.97	+42.90%	216.66K
Ambu	92.10	+40.05%	48.22K

Name	Last	Chg. %	Vol.
H Lundbeck B	33.12	-80.94%	8.18K
BioGaia B	105.80	-79.48%	989.00
Orpea	0.02	-73.73%	43.73M
1Spatial	14.39	-69.70%	68.92K
Tomra Systems	109.80	-68.43%	195.67K
Atlas Copco B	139.65	-63.04%	808.48K
Electrolux B	103.90	-48.56%	27.51K

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	276.70	+2.94%	30.88M
Lloyds Banking	44.49	+2.35%	160.25M
EasyJet	472.80	+4.30%	6.69M
Angle	12.10	+18.05%	5.92M
Petrofac	17.01	-19.38%	46.77M

Popular Searches

Please try another search

Falanx Group Ltd (FCS)

FCS Historical Data

Trending Stocks