Dark

FCS
FALANX CYBER SECURITY LIMITED
stock LSE

Inactive

May 26, 2023

0.3050GBP-3.175%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.31000	0.31000	0.30500	0.30500	-3.175%	10	0.000%
2023-05-25	0.30500	0.31500	0.30500	0.31500	+3.279%	20,025	-3.175%
2023-05-24	0.30500	0.30500	0.30500	0.30500	0.000%	5,138	0.000%
2023-05-23	0.31000	0.31000	0.30500	0.30500	-1.613%	5,218	0.000%
2023-05-22	0.32500	0.32500	0.31000	0.31000	-4.615%	2,850	-1.613%
2023-05-19	0.32500	0.32500	0.32500	0.32500	0.000%	1,605	-6.154%
2023-05-18	0.32500	0.32500	0.32500	0.32500	0.000%	1,506	-6.154%
2023-05-17	0.32500	0.32500	0.32500	0.32500	0.000%	0	-6.154%
2023-05-16	0.32500	0.32500	0.32500	0.32500	0.000%	3,002	-6.154%
2023-05-15	0.32500	0.32500	0.32500	0.32500	0.000%	1,572	-6.154%
2023-05-12	0.32500	0.32500	0.32500	0.32500	0.000%	7,665	-6.154%
2023-05-11	0.32500	0.32500	0.32500	0.32500	0.000%	3	-6.154%
2023-05-10	0.32500	0.32500	0.32500	0.32500	0.000%	0	-6.154%
2023-05-09	0.32500	0.32500	0.32500	0.32500	0.000%	2,270	-6.154%
2023-05-05	0.32500	0.32500	0.32500	0.32500	0.000%	1,019	-6.154%
2023-05-04	0.33500	0.33500	0.32500	0.32500	0.000%	4	-6.154%
2023-05-03	0.32500	0.32500	0.32500	0.32500	0.000%	500	-6.154%
2023-05-02	0.32000	0.32500	0.30400	0.32500	+1.563%	25,740	-6.154%
2023-04-28	0.33500	0.33500	0.31500	0.32000	-4.478%	15,812	-4.688%
2023-04-27	0.33500	0.33500	0.33500	0.33500	0.000%	1,500	-8.955%
2023-04-26	0.33500	0.33500	0.33500	0.33500	0.000%	3,000	-8.955%
2023-04-25	0.33500	0.33500	0.33500	0.33500	0.000%	0	-8.955%
2023-04-24	0.33500	0.33500	0.33500	0.33500	0.000%	1,514	-8.955%
2023-04-21	0.34000	0.34000	0.33500	0.33500	-1.471%	9,000	-8.955%
2023-04-20	0.34500	0.34500	0.34000	0.34000	-1.449%	4,000	-10.294%
2023-04-19	0.35000	0.35000	0.34500	0.34500	-1.429%	3,921	-11.594%
2023-04-18	0.35500	0.35500	0.35000	0.35000	-1.408%	5,754	-12.857%
2023-04-17	0.36500	0.36500	0.35500	0.35500	0.000%	15	-14.085%
2023-04-14	0.35500	0.35500	0.35500	0.35500	0.000%	6	-14.085%
2023-04-13	0.35500	0.35500	0.35500	0.35500	0.000%	21	-14.085%
2023-04-12	0.35500	0.35500	0.35500	0.35500	0.000%	183	-14.085%
2023-04-11	0.35500	0.35500	0.35500	0.35500	0.000%	65	-14.085%
2023-04-06	0.35500	0.35500	0.35500	0.35500	0.000%	683	-14.085%
2023-04-05	0.35500	0.35500	0.35500	0.35500	0.000%	0	-14.085%
2023-04-04	0.35500	0.35500	0.35500	0.35500	0.000%	10	-14.085%
2023-04-03	0.36500	0.36500	0.35500	0.35500	-2.740%	13,876	-14.085%
2023-03-31	0.39000	0.39000	0.36500	0.36500	-6.410%	20,954	-16.438%
2023-03-30	0.38000	0.39000	0.38000	0.39000	0.000%	14	-21.795%
2023-03-29	0.40000	0.40000	0.39000	0.39000	-2.500%	3,505	-21.795%
2023-03-28	0.39000	0.40000	0.39000	0.40000	0.000%	195	-23.750%
2023-03-27	0.40000	0.40000	0.40000	0.40000	0.000%	2,535	-23.750%
2023-03-24	0.40000	0.40000	0.40000	0.40000	0.000%	10,275	-23.750%
2023-03-23	0.40000	0.40000	0.40000	0.40000	0.000%	0	-23.750%
2023-03-22	0.40000	0.42800	0.40000	0.40000	0.000%	1,025	-23.750%
2023-03-21	0.40000	0.40000	0.40000	0.40000	0.000%	550	-23.750%
2023-03-20	0.41000	0.41000	0.40000	0.40000	-2.439%	2,915	-23.750%
2023-03-17	0.41000	0.41000	0.41000	0.41000	0.000%	87	-25.610%
2023-03-16	0.41000	0.42000	0.41000	0.41000	0.000%	1,263	-25.610%
2023-03-15	0.41000	0.41000	0.41000	0.41000	0.000%	1,332	-25.610%
2023-03-14	0.41000	0.41000	0.41000	0.41000	0.000%	1,918	-25.610%
2023-03-13	0.43000	0.43000	0.41000	0.41000	-7.865%	6,852	-25.610%
2023-03-10	0.44500	0.44500	0.43000	0.44500	0.000%	3,977	-31.461%
2023-03-09	0.44500	0.44500	0.44500	0.44500	0.000%	11	-31.461%
2023-03-08	0.44500	0.44500	0.44500	0.44500	0.000%	801	-31.461%
2023-03-07	0.44500	0.44500	0.44500	0.44500	0.000%	340	-31.461%
2023-03-06	0.44500	0.44500	0.44500	0.44500	0.000%	14,630	-31.461%
2023-03-03	0.44500	0.44500	0.44500	0.44500	0.000%	0	-31.461%
2023-03-02	0.44500	0.44500	0.44500	0.44500	0.000%	2	-31.461%
2023-03-01	0.44500	0.44500	0.44500	0.44500	0.000%	0	-31.461%
2023-02-28	0.44500	0.44500	0.44500	0.44500	0.000%	2,253	-31.461%
2023-02-27	0.44500	0.44500	0.44500	0.44500	0.000%	20,065	-31.461%
2023-02-24	0.46000	0.46000	0.44500	0.44500	-3.261%	566	-31.461%
2023-02-23	0.46000	0.46000	0.46000	0.46000	0.000%	0	-33.696%
2023-02-22	0.46000	0.46000	0.46000	0.46000	0.000%	493	-33.696%
2023-02-21	0.46000	0.46000	0.46000	0.46000	0.000%	0	-33.696%
2023-02-20	0.47000	0.47000	0.46000	0.46000	-8.000%	559	-33.696%
2023-02-17	0.47000	0.50000	0.50000	0.50000	+6.383%	1,134	-39.000%
2023-02-16	0.47000	0.47000	0.47000	0.47000	0.000%	221	-35.106%
2023-02-15	0.47000	0.47000	0.47000	0.47000	0.000%	3,422	-35.106%
2023-02-14	0.47000	0.47000	0.47000	0.47000	0.000%	2,857	-35.106%
2023-02-13	0.47000	0.47000	0.47000	0.47000	0.000%	122	-35.106%
2023-02-10	0.47000	0.50000	0.47000	0.47000	0.000%	6,205	-35.106%
2023-02-09	0.47000	0.47000	0.47000	0.47000	0.000%	2,399	-35.106%
2023-02-08	0.47000	0.47000	0.47000	0.47000	0.000%	4,867	-35.106%
2023-02-07	0.47000	0.47000	0.47000	0.47000	0.000%	5	-35.106%
2023-02-06	0.47000	0.47000	0.47000	0.47000	0.000%	771	-35.106%
2023-02-03	0.47000	0.47000	0.47000	0.47000	0.000%	244	-35.106%
2023-02-02	0.47000	0.47000	0.47000	0.47000	0.000%	2,517	-35.106%
2023-02-01	0.47000	0.47000	0.47000	0.47000	0.000%	13	-35.106%
2023-01-31	0.48300	0.48300	0.47000	0.47000	-2.692%	9,577	-35.106%
2023-01-30	0.48600	0.48600	0.48300	0.48300	-0.617%	13,447	-36.853%
2023-01-27	0.50000	0.50000	0.48600	0.48600	-2.800%	5,931	-37.243%
2023-01-26	0.50000	0.50000	0.50000	0.50000	0.000%	20	-39.000%
2023-01-25	0.50500	0.50500	0.50000	0.50000	-0.990%	15,003	-39.000%
2023-01-24	0.50500	0.50500	0.50500	0.50500	0.000%	20	-39.604%
2023-01-23	0.50500	0.50500	0.50500	0.50500	0.000%	16,000	-39.604%
2023-01-20	0.50500	0.50500	0.50500	0.50500	0.000%	45	-39.604%
2023-01-19	0.50500	0.50500	0.50500	0.50500	0.000%	20	-39.604%
2023-01-18	0.50500	0.50500	0.50500	0.50500	0.000%	150	-39.604%
2023-01-17	0.50500	0.50500	0.50500	0.50500	0.000%	3,300	-39.604%
2023-01-16	0.50500	0.50500	0.50500	0.50500	0.000%	198	-39.604%
2023-01-13	0.50500	0.50500	0.50500	0.50500	0.000%	619	-39.604%
2023-01-12	0.50500	0.50500	0.50500	0.50500	0.000%	2,367	-39.604%
2023-01-11	0.50500	0.50500	0.50500	0.50500	0.000%	38	-39.604%
2023-01-10	0.50500	0.50500	0.50500	0.50500	0.000%	3,719	-39.604%
2023-01-09	0.50500	0.50500	0.50500	0.50500	0.000%	146	-39.604%
2023-01-06	0.50500	0.50500	0.50500	0.50500	0.000%	4,435	-39.604%
2023-01-05	0.50500	0.50500	0.50500	0.50500	0.000%	3,138	-39.604%
2023-01-04	0.50500	0.50500	0.50500	0.50500	0.000%	296	-39.604%
2023-01-03	0.50500	0.50500	0.50500	0.50500	0.000%	753	-39.604%
2022-12-30	0.50500	0.50500	0.50500	0.50500	0.000%	0	-39.604%
2022-12-29	0.50500	0.50500	0.50500	0.50500	0.000%	318	-39.604%
2022-12-28	0.50500	0.50500	0.50500	0.50500	0.000%	4,835	-39.604%
2022-12-23	0.50500	0.50500	0.50500	0.50500	0.000%	0	-39.604%
2022-12-22	0.50000	0.50500	0.50000	0.50500	+1.000%	8,088	-39.604%
2022-12-21	0.50000	0.50000	0.50000	0.50000	0.000%	976	-39.000%
2022-12-20	0.50000	0.50000	0.50000	0.50000	+10,209.278%	83	-39.000%
2022-12-19	0.00500	0.00500	0.00485	0.00485	-3.000%	3,520	+6,188.660%
2022-12-16	0.00500	0.00500	0.00500	0.00500	-2.913%	524,058	+6,000.000%
2022-12-15	0.00475	0.00515	0.00465	0.00515	-10.435%	413,382	+5,822.330%
2022-12-12	0.00575	0.00575	0.00575	0.00575	0.000%	200,000	+5,204.348%

.dark-mode .FMLqGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FMLqGh{ color: #333333; background-color: white; border: 2px solid #333333; }FCSFALANX CYBER SECURITY LIMITEDstock LSE

FCS
FALANX CYBER SECURITY LIMITED
stock LSE