Defenx (DFX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Defenx

Date Open High Low Close* Volume
12/06/2018 16.50p 17.30p 15.60p 16.50p 163546
11/06/2018 17.50p 18.25p 16.13p 16.50p 166736
08/06/2018 17.50p 17.95p 16.30p 17.50p 27814
07/06/2018 18.00p 18.02p 17.00p 17.50p 95313
06/06/2018 17.50p 18.00p 16.50p 18.00p 182445
05/06/2018 18.50p 18.50p 16.50p 17.50p 193183
04/06/2018 19.50p 19.75p 17.22p 18.50p 330730
01/06/2018 17.00p 22.88p 16.10p 19.50p 538680
31/05/2018 17.50p 17.70p 15.33p 17.00p 185205
30/05/2018 18.00p 18.00p 15.99p 17.50p 289205
29/05/2018 19.00p 19.75p 17.30p 18.00p 121943
25/05/2018 21.50p 21.50p 18.30p 19.00p 164431
24/05/2018 20.50p 22.50p 20.50p 22.00p 139300
23/05/2018 20.50p 22.00p 20.10p 20.50p 135263
22/05/2018 25.00p 26.00p 20.50p 20.50p 193022
21/05/2018 20.50p 25.85p 20.50p 24.50p 227335
18/05/2018 21.00p 21.00p 19.00p 20.50p 76379
17/05/2018 21.00p 22.88p 19.75p 21.00p 54628
16/05/2018 23.00p 23.00p 19.30p 21.00p 195456
15/05/2018 23.50p 24.00p 20.75p 23.00p 110056
14/05/2018 23.50p 24.20p 22.00p 23.50p 47749
11/05/2018 24.00p 24.00p 22.10p 23.50p 192065
10/05/2018 25.00p 26.00p 22.10p 24.00p 139039
09/05/2018 24.50p 27.40p 24.00p 25.00p 131525
08/05/2018 23.00p 29.88p 22.13p 24.50p 413840
04/05/2018 25.00p 25.34p 21.20p 23.00p 280605
03/05/2018 24.50p 27.90p 23.40p 25.00p 270677
02/05/2018 23.00p 29.40p 22.80p 24.50p 506287
01/05/2018 25.00p 27.20p 23.00p 23.00p 254765
30/04/2018 28.00p 28.00p 24.10p 25.50p 267912
27/04/2018 29.50p 33.00p 23.26p 28.00p 753212
26/04/2018 36.50p 37.00p 26.56p 29.00p 717496
25/04/2018 28.00p 42.00p 27.58p 35.25p 872364
24/04/2018 35.50p 36.50p 27.00p 29.50p 432552
23/04/2018 28.00p 36.00p 27.20p 33.50p 1659444
20/04/2018 17.50p 34.00p 16.01p 27.50p 1652855
19/04/2018 17.50p 18.90p 15.00p 17.50p 207226
18/04/2018 16.50p 19.00p 16.00p 17.50p 186259
17/04/2018 19.00p 20.70p 16.40p 16.50p 224679
16/04/2018 21.50p 21.95p 18.20p 19.00p 128229
13/04/2018 22.50p 23.50p 19.10p 21.50p 274812
12/04/2018 26.00p 28.50p 23.00p 23.50p 377327
11/04/2018 16.00p 29.00p 16.00p 24.00p 911622
10/04/2018 20.50p 21.02p 15.25p 16.00p 352370
09/04/2018 11.00p 23.60p 11.00p 18.00p 1321645
06/04/2018 9.50p 11.00p 9.00p 11.00p 114664
05/04/2018 9.13p 9.51p 8.64p 9.13p 126896
04/04/2018 9.37p 9.37p 9.13p 9.13p 0
03/04/2018 9.61p 10.04p 8.74p 9.37p 88485
29/03/2018 10.09p 10.09p 8.64p 9.61p 106764
28/03/2018 10.57p 10.57p 9.61p 10.09p 7082
27/03/2018 10.57p 10.57p 10.52p 10.57p 2113
26/03/2018 10.57p 11.48p 9.61p 10.57p 25319
23/03/2018 10.57p 10.57p 9.61p 10.57p 44128
22/03/2018 10.57p 10.57p 10.57p 10.57p 13014
21/03/2018 11.53p 11.81p 10.59p 11.81p 21134
20/03/2018 12.49p 12.49p 11.53p 11.53p 41019
19/03/2018 13.93p 13.93p 12.49p 12.49p 3658
16/03/2018 13.93p 13.93p 12.51p 13.93p 2082
15/03/2018 14.41p 15.37p 11.62p 13.93p 48368
14/03/2018 14.41p 14.41p 14.41p 14.41p 0
13/03/2018 13.93p 15.35p 13.93p 14.41p 703
12/03/2018 13.93p 13.93p 13.93p 13.93p 0
09/03/2018 13.93p 15.35p 12.51p 13.93p 1859
08/03/2018 13.93p 13.93p 13.93p 13.93p 0
07/03/2018 14.89p 14.89p 12.51p 13.93p 15096
06/03/2018 15.37p 15.37p 14.41p 14.89p 15875
05/03/2018 15.85p 15.85p 15.37p 15.37p 15651
02/03/2018 15.85p 16.33p 15.85p 15.85p 21447
01/03/2018 15.85p 15.85p 15.37p 15.85p 8573
28/02/2018 14.41p 17.29p 13.45p 15.85p 84775
27/02/2018 19.45p 19.69p 19.21p 19.45p 14060
26/02/2018 19.45p 19.67p 19.45p 19.45p 5205
23/02/2018 19.69p 19.69p 19.21p 19.45p 27260
22/02/2018 19.21p 20.15p 19.21p 19.69p 14576
21/02/2018 17.77p 19.69p 17.77p 19.21p 11536
20/02/2018 17.77p 18.25p 17.39p 17.77p 27331
19/02/2018 17.77p 18.25p 16.62p 17.77p 21342
16/02/2018 17.77p 19.11p 17.77p 17.77p 31724
15/02/2018 17.77p 17.77p 17.77p 17.77p 0
14/02/2018 19.69p 19.69p 16.54p 17.77p 77668
13/02/2018 20.17p 21.11p 19.23p 19.69p 57807
12/02/2018 20.17p 21.11p 19.69p 20.17p 2389
09/02/2018 20.17p 20.17p 19.21p 20.17p 47141
08/02/2018 20.17p 20.17p 19.74p 20.17p 8614
07/02/2018 18.97p 21.13p 18.73p 20.17p 63286
06/02/2018 19.21p 19.21p 18.25p 18.97p 11431
05/02/2018 20.65p 20.84p 19.21p 19.69p 31990
02/02/2018 18.25p 22.76p 17.34p 20.65p 156764
01/02/2018 19.69p 19.69p 17.32p 18.73p 28374
31/01/2018 21.13p 21.13p 17.29p 19.69p 80827
30/01/2018 21.61p 23.05p 19.21p 21.13p 96369
29/01/2018 22.57p 28.82p 20.17p 21.61p 516202
26/01/2018 41.30p 41.40p 34.58p 36.98p 152438
25/01/2018 41.30p 42.02p 41.30p 41.78p 12264
24/01/2018 43.70p 43.70p 39.38p 42.46p 18948
23/01/2018 43.70p 43.70p 42.26p 43.70p 1640
22/01/2018 43.70p 45.14p 42.26p 43.70p 3701
19/01/2018 43.70p 43.70p 43.70p 43.70p 0
18/01/2018 42.74p 44.71p 42.74p 43.70p 24718
17/01/2018 42.74p 43.70p 41.30p 42.74p 4185
16/01/2018 42.02p 42.74p 40.34p 42.74p 18186
15/01/2018 42.74p 43.22p 40.82p 42.02p 13385
12/01/2018 44.66p 44.66p 41.30p 42.74p 13717
11/01/2018 46.11p 47.93p 43.22p 44.66p 68442
10/01/2018 45.62p 46.11p 45.14p 46.11p 15418
09/01/2018 44.66p 46.11p 43.22p 45.62p 40789
08/01/2018 44.66p 46.11p 43.22p 45.14p 28754
05/01/2018 42.26p 45.05p 41.40p 44.66p 38885
04/01/2018 42.26p 42.26p 42.26p 42.26p 11097
03/01/2018 42.26p 42.26p 40.34p 42.26p 23043
02/01/2018 41.78p 42.98p 39.70p 42.26p 25891
29/12/2017 41.78p 45.14p 39.38p 41.78p 50852
28/12/2017 43.22p 47.07p 40.34p 41.78p 208939
27/12/2017 38.90p 44.76p 38.90p 43.22p 32732
22/12/2017 39.38p 39.38p 36.50p 38.90p 14342
21/12/2017 40.34p 40.34p 35.22p 39.38p 85438
20/12/2017 42.26p 42.26p 38.42p 40.34p 15047
19/12/2017 46.11p 47.07p 40.34p 42.26p 30192
18/12/2017 46.11p 47.26p 44.23p 46.11p 30180
15/12/2017 51.39p 52.83p 44.66p 46.11p 71906
14/12/2017 47.07p 52.44p 43.22p 50.91p 87404
13/12/2017 42.74p 52.83p 41.30p 47.07p 315875
12/12/2017 34.58p 43.22p 33.62p 40.82p 105668
11/12/2017 35.06p 35.54p 33.62p 34.58p 14400
08/12/2017 36.50p 36.50p 34.58p 35.06p 21364
07/12/2017 36.02p 37.46p 31.22p 36.50p 134849
06/12/2017 37.46p 37.46p 35.54p 36.98p 3817
05/12/2017 40.34p 40.34p 35.64p 37.46p 35819
04/12/2017 40.82p 40.82p 38.42p 40.34p 6947
01/12/2017 40.34p 40.82p 38.66p 40.82p 28944
30/11/2017 43.70p 43.70p 38.76p 40.34p 25629
29/11/2017 40.34p 45.14p 38.66p 43.70p 66587
28/11/2017 40.82p 41.30p 38.95p 40.34p 18643
27/11/2017 40.82p 40.82p 38.95p 40.82p 8159
24/11/2017 46.59p 46.59p 40.58p 40.82p 100133
23/11/2017 46.59p 47.45p 46.59p 46.59p 734
22/11/2017 46.59p 47.45p 45.38p 46.59p 6382
21/11/2017 46.59p 50.91p 46.59p 46.59p 20902
20/11/2017 45.14p 47.07p 44.18p 46.11p 51039
17/11/2017 46.11p 46.59p 42.26p 45.14p 61808
16/11/2017 48.03p 48.03p 45.72p 46.11p 10401
15/11/2017 48.03p 49.37p 46.59p 48.03p 14173
14/11/2017 46.59p 49.47p 46.59p 48.03p 15032
13/11/2017 47.55p 47.79p 46.59p 46.59p 6660
10/11/2017 48.51p 49.90p 47.07p 47.55p 11887
09/11/2017 49.95p 49.95p 46.23p 48.51p 39826
08/11/2017 49.47p 50.91p 48.03p 49.95p 28113
07/11/2017 50.91p 51.87p 48.03p 49.47p 58790
06/11/2017 48.51p 51.87p 48.03p 50.91p 55216
03/11/2017 49.95p 50.90p 48.03p 48.51p 20471
02/11/2017 51.87p 52.83p 47.07p 49.95p 46128
01/11/2017 48.03p 52.83p 47.83p 51.87p 59958
31/10/2017 49.47p 49.95p 46.11p 48.03p 60697
30/10/2017 49.47p 52.83p 45.43p 49.47p 187524
27/10/2017 48.99p 50.91p 42.74p 48.99p 559682
26/10/2017 49.47p 52.54p 46.63p 48.99p 231469
25/10/2017 62.43p 63.39p 47.07p 50.43p 970111
24/10/2017 98.45p 98.45p 91.25p 93.65p 16167
23/10/2017 99.41p 99.89p 96.05p 98.93p 26042
20/10/2017 90.77p 99.89p 90.77p 99.41p 63092
19/10/2017 86.93p 91.25p 86.93p 90.77p 22077
18/10/2017 82.13p 86.93p 82.13p 86.93p 50717
17/10/2017 86.45p 86.45p 80.04p 82.13p 60092
16/10/2017 89.81p 89.81p 85.35p 86.45p 42731
13/10/2017 92.69p 92.69p 89.81p 89.81p 36897
12/10/2017 95.09p 95.09p 92.69p 92.69p 7808
11/10/2017 101.34p 101.34p 93.65p 95.09p 103595
10/10/2017 104.22p 104.22p 101.34p 101.34p 0
09/10/2017 105.18p 105.18p 104.22p 104.22p 8194
06/10/2017 105.18p 105.18p 105.18p 105.18p 5351
05/10/2017 107.10p 107.10p 105.18p 105.18p 16142
04/10/2017 116.70p 116.70p 107.10p 107.10p 37441
03/10/2017 113.82p 118.62p 113.82p 116.70p 18089
02/10/2017 113.34p 113.82p 113.34p 113.82p 11254
29/09/2017 108.06p 113.34p 105.18p 113.34p 23809
28/09/2017 111.42p 111.42p 105.18p 105.18p 60460
27/09/2017 135.91p 135.43p 107.10p 111.42p 162038
26/09/2017 129.19p 135.43p 129.19p 135.43p 34912
25/09/2017 129.19p 129.19p 129.19p 129.19p 599
22/09/2017 129.19p 129.19p 129.19p 129.19p 6662
21/09/2017 123.91p 129.19p 123.91p 129.19p 19372
20/09/2017 123.91p 123.91p 123.91p 123.91p 4923
19/09/2017 123.43p 123.91p 123.43p 123.91p 13748
18/09/2017 125.83p 125.83p 123.43p 123.43p 17514
15/09/2017 123.91p 127.27p 123.91p 125.83p 25813
14/09/2017 128.71p 128.71p 123.91p 123.91p 23812
13/09/2017 127.27p 128.71p 127.27p 128.71p 24828
12/09/2017 131.59p 131.59p 127.27p 127.27p 4950
11/09/2017 131.59p 131.59p 131.59p 131.59p 6930
08/09/2017 131.59p 131.59p 131.59p 131.59p 9490
07/09/2017 127.75p 131.59p 127.75p 131.59p 10361
06/09/2017 124.87p 127.75p 124.39p 127.75p 31617
05/09/2017 129.19p 129.19p 123.43p 124.87p 37222
04/09/2017 133.03p 133.03p 128.71p 129.19p 1041
01/09/2017 125.35p 133.03p 125.35p 133.03p 43523
31/08/2017 137.84p 138.80p 125.35p 125.35p 57127
30/08/2017 144.08p 144.08p 137.84p 137.84p 55534
29/08/2017 143.60p 144.08p 143.60p 144.08p 5412
25/08/2017 144.56p 145.52p 143.60p 143.60p 14852

*Close Price adjusted for both dividends and splits