Defenx (DFX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/08/2017 136.39p 144.56p 135.91p 144.56p 27617
23/08/2017 155.12p 155.12p 135.91p 136.39p 65313
22/08/2017 154.64p 155.12p 154.16p 155.12p 32172
21/08/2017 158.97p 158.97p 154.64p 154.64p 16312
18/08/2017 158.97p 158.97p 158.97p 158.97p 6119
17/08/2017 158.97p 158.97p 158.97p 158.97p 5411
16/08/2017 158.97p 158.97p 158.97p 158.97p 3937
15/08/2017 158.97p 158.97p 158.97p 158.97p 5810
14/08/2017 158.49p 158.97p 158.49p 158.97p 31901
11/08/2017 160.41p 160.41p 157.05p 158.49p 27255
10/08/2017 159.93p 160.41p 159.93p 160.41p 14719
09/08/2017 156.09p 159.93p 156.09p 159.93p 66253
08/08/2017 158.49p 158.49p 156.09p 156.09p 47767
07/08/2017 158.49p 178.18p 158.49p 158.49p 171351
04/08/2017 178.18p 178.18p 178.18p 178.18p 4442
03/08/2017 179.62p 179.62p 178.18p 178.18p 12066
02/08/2017 182.98p 182.98p 179.62p 179.62p 6493
01/08/2017 180.58p 182.98p 180.58p 182.98p 2264
31/07/2017 177.22p 181.06p 177.22p 180.58p 24348
28/07/2017 173.37p 177.22p 173.37p 177.22p 9269
27/07/2017 170.97p 173.37p 170.97p 173.37p 17814
26/07/2017 179.62p 180.10p 170.97p 170.97p 27658
25/07/2017 188.74p 188.74p 180.10p 180.10p 12588
24/07/2017 184.90p 188.74p 184.90p 188.74p 11992
21/07/2017 184.90p 184.90p 184.90p 184.90p 5205
20/07/2017 190.18p 192.59p 178.18p 184.90p 110414
19/07/2017 172.89p 190.18p 172.89p 190.18p 57416
18/07/2017 184.42p 184.42p 172.89p 172.89p 3113
17/07/2017 159.45p 189.70p 153.68p 184.90p 117819
14/07/2017 143.60p 153.68p 143.60p 153.68p 3123
13/07/2017 133.51p 146.72p 133.51p 143.60p 54114
12/07/2017 133.51p 133.51p 133.51p 133.51p 4028
11/07/2017 133.51p 133.51p 133.51p 133.51p 0
10/07/2017 133.51p 133.51p 133.51p 133.51p 522
07/07/2017 132.07p 133.51p 132.07p 133.51p 25026
06/07/2017 133.51p 134.95p 132.07p 132.07p 2187
05/07/2017 134.95p 134.95p 134.95p 134.95p 521
04/07/2017 134.95p 137.36p 134.95p 134.95p 1041
03/07/2017 130.63p 135.91p 126.31p 135.91p 29781
30/06/2017 134.95p 134.95p 126.31p 126.31p 35588
29/06/2017 146.96p 146.96p 132.07p 134.95p 65215
28/06/2017 150.32p 150.32p 146.96p 146.96p 4456
27/06/2017 150.32p 150.32p 150.32p 150.32p 2279
26/06/2017 159.93p 159.93p 150.32p 150.32p 15506
23/06/2017 157.53p 162.33p 157.53p 159.93p 38614
22/06/2017 145.52p 158.01p 145.52p 157.53p 0
21/06/2017 149.36p 149.36p 145.52p 145.52p 0
20/06/2017 155.12p 155.12p 149.36p 149.36p 0
19/06/2017 159.93p 159.93p 153.68p 155.12p 2551
16/06/2017 158.49p 160.41p 158.49p 159.93p 18558
15/06/2017 158.49p 159.45p 156.81p 158.49p 4157
14/06/2017 159.93p 159.93p 146.96p 158.49p 48843
13/06/2017 179.62p 179.62p 156.57p 159.93p 73873
12/06/2017 172.89p 179.86p 172.89p 179.62p 37957
09/06/2017 186.82p 188.74p 167.65p 172.89p 68023
08/06/2017 204.59p 205.55p 175.78p 186.82p 94561
07/06/2017 205.55p 219.96p 201.71p 204.59p 142528
06/06/2017 187.30p 212.28p 185.00p 205.55p 103598
05/06/2017 169.05p 190.18p 168.19p 187.30p 33121
02/06/2017 169.05p 172.89p 167.71p 169.05p 3035
01/06/2017 169.05p 172.89p 169.05p 169.05p 4675
31/05/2017 166.17p 171.93p 163.77p 169.05p 17559
30/05/2017 158.01p 168.09p 158.01p 166.17p 49422
26/05/2017 162.81p 162.81p 155.61p 158.01p 60746
25/05/2017 158.01p 168.09p 158.01p 164.73p 70019
24/05/2017 159.45p 162.33p 158.01p 158.01p 13646
23/05/2017 157.05p 159.45p 156.09p 159.45p 52263
22/05/2017 158.01p 162.33p 155.41p 157.05p 39358
19/05/2017 159.45p 163.29p 152.29p 158.01p 53968
18/05/2017 145.52p 163.29p 142.16p 159.45p 109008
17/05/2017 146.00p 150.80p 144.18p 145.52p 47350
16/05/2017 146.00p 149.84p 144.08p 146.00p 29358
15/05/2017 140.72p 147.92p 137.84p 146.00p 71755
12/05/2017 138.80p 138.80p 135.60p 138.80p 7750
11/05/2017 137.84p 141.73p 137.84p 138.80p 20743
10/05/2017 142.64p 144.08p 134.47p 138.80p 27616
09/05/2017 136.87p 146.00p 135.43p 142.64p 13755
08/05/2017 122.47p 140.24p 122.47p 136.87p 46488
05/05/2017 122.47p 124.87p 122.47p 122.47p 10481
04/05/2017 128.23p 128.23p 122.47p 122.47p 12779
03/05/2017 128.23p 130.87p 128.23p 128.23p 6214
02/05/2017 117.66p 131.50p 115.41p 128.23p 84233
28/04/2017 118.62p 119.97p 115.36p 117.66p 4537
27/04/2017 124.39p 124.39p 118.14p 118.62p 8750
26/04/2017 118.62p 125.85p 118.62p 124.39p 41511
25/04/2017 113.82p 119.11p 113.82p 118.62p 8490
24/04/2017 112.86p 116.85p 110.40p 113.82p 29914
21/04/2017 112.86p 112.86p 111.74p 112.86p 7496
20/04/2017 112.86p 115.25p 112.86p 112.86p 3070
19/04/2017 118.62p 119.77p 112.86p 112.86p 39577
18/04/2017 114.78p 120.07p 114.78p 118.62p 32959
13/04/2017 108.06p 118.14p 108.06p 114.78p 51835
12/04/2017 108.06p 109.50p 104.97p 107.10p 49553
11/04/2017 109.02p 124.87p 105.66p 108.06p 163874
10/04/2017 96.05p 104.70p 93.17p 102.78p 63711
07/04/2017 91.73p 97.01p 91.73p 96.05p 22820
06/04/2017 91.73p 94.13p 91.73p 91.73p 10411
05/04/2017 91.73p 91.73p 86.45p 91.73p 15820
04/04/2017 91.73p 91.73p 91.73p 91.73p 0
03/04/2017 91.73p 91.73p 89.33p 91.73p 2330
31/03/2017 91.73p 91.73p 91.25p 91.73p 1521
30/03/2017 91.73p 91.73p 89.33p 91.73p 29567
29/03/2017 90.77p 92.21p 86.94p 91.73p 12803
28/03/2017 90.77p 92.11p 90.77p 90.77p 2510
27/03/2017 90.77p 90.77p 87.50p 90.77p 208
24/03/2017 91.73p 91.73p 88.37p 90.77p 6101
23/03/2017 92.69p 92.69p 91.73p 91.73p 0
22/03/2017 92.69p 92.69p 92.21p 92.69p 1409
21/03/2017 92.69p 93.17p 89.33p 93.17p 15739
20/03/2017 92.69p 92.69p 92.69p 92.69p 0
17/03/2017 92.69p 92.69p 92.59p 92.69p 4318
16/03/2017 93.65p 93.65p 91.25p 93.65p 10844
15/03/2017 93.65p 93.65p 91.25p 93.65p 18407
14/03/2017 93.65p 93.65p 91.25p 93.65p 11452
13/03/2017 95.57p 95.57p 87.41p 93.65p 38967
10/03/2017 95.57p 96.05p 93.17p 95.57p 7795
09/03/2017 95.57p 97.01p 93.17p 95.57p 3623
08/03/2017 97.97p 97.97p 95.57p 95.57p 2603
07/03/2017 97.97p 97.97p 96.05p 97.97p 2134
06/03/2017 97.97p 99.32p 97.97p 97.97p 937
03/03/2017 98.93p 98.93p 97.97p 97.97p 5205
02/03/2017 97.97p 99.32p 97.97p 98.93p 4016
01/03/2017 97.97p 97.97p 97.97p 97.97p 0
28/02/2017 100.37p 100.37p 96.05p 97.97p 2856
27/02/2017 100.37p 100.86p 98.93p 100.37p 16391
24/02/2017 100.37p 100.37p 98.93p 100.37p 8136
23/02/2017 105.66p 105.66p 98.93p 100.37p 28623
22/02/2017 105.66p 105.66p 102.78p 105.66p 521
21/02/2017 106.14p 106.33p 102.88p 105.66p 9440
20/02/2017 106.14p 106.62p 104.22p 106.14p 9864
17/02/2017 106.14p 106.62p 103.84p 106.14p 9882
16/02/2017 106.14p 108.25p 104.79p 106.14p 15844
15/02/2017 106.62p 108.49p 104.31p 106.14p 2886
14/02/2017 106.62p 106.62p 106.62p 106.62p 0
13/02/2017 106.62p 108.49p 104.31p 106.62p 9935
10/02/2017 108.06p 110.46p 105.20p 106.62p 23806
09/02/2017 106.62p 109.98p 105.66p 108.06p 29567
08/02/2017 106.62p 106.62p 106.62p 106.62p 0
07/02/2017 106.62p 109.50p 105.66p 106.62p 8329
06/02/2017 104.22p 109.50p 102.78p 106.62p 33616
03/02/2017 104.22p 107.48p 102.78p 104.22p 9578
02/02/2017 105.18p 107.48p 102.87p 104.22p 17131
01/02/2017 102.78p 107.73p 98.93p 105.18p 41045
31/01/2017 104.70p 107.58p 101.82p 102.78p 19845
30/01/2017 112.86p 112.86p 103.74p 104.70p 45836
27/01/2017 100.37p 115.26p 99.89p 112.86p 108438
26/01/2017 99.89p 105.56p 99.89p 100.37p 98513
25/01/2017 87.89p 100.86p 87.89p 98.45p 134698
24/01/2017 87.89p 91.25p 86.45p 87.41p 44466
23/01/2017 85.97p 85.97p 83.57p 85.01p 10411
20/01/2017 85.01p 87.31p 85.01p 85.97p 13164
19/01/2017 86.45p 87.31p 81.64p 85.01p 16876
18/01/2017 86.93p 89.33p 84.53p 86.45p 12129
17/01/2017 86.93p 89.18p 84.53p 86.93p 1562
16/01/2017 85.97p 87.88p 85.97p 86.93p 8436
13/01/2017 86.93p 87.65p 84.53p 85.97p 2161
12/01/2017 86.93p 86.93p 86.93p 86.93p 0
11/01/2017 86.93p 88.08p 84.53p 86.93p 597
10/01/2017 87.41p 87.41p 84.53p 86.93p 4703
09/01/2017 87.41p 87.41p 85.49p 87.41p 6008
06/01/2017 87.41p 89.09p 87.41p 87.41p 468
05/01/2017 88.37p 88.37p 85.78p 87.41p 5205
04/01/2017 88.85p 89.09p 86.69p 88.37p 17591
03/01/2017 87.89p 89.91p 86.21p 88.85p 12281
30/12/2016 87.41p 88.85p 87.41p 87.41p 448
29/12/2016 87.41p 88.85p 87.41p 87.41p 521
28/12/2016 88.85p 88.85p 85.78p 87.41p 19056
23/12/2016 89.33p 92.21p 87.60p 88.85p 35668
22/12/2016 87.89p 94.13p 86.45p 89.33p 62251
21/12/2016 87.89p 87.89p 87.89p 87.89p 0
20/12/2016 87.89p 87.89p 87.89p 87.89p 0
19/12/2016 87.89p 88.37p 84.29p 87.89p 10529
16/12/2016 88.85p 89.04p 85.49p 87.89p 10524
15/12/2016 88.85p 88.85p 84.53p 88.85p 19532
14/12/2016 89.81p 91.15p 86.45p 88.85p 3502
13/12/2016 89.81p 91.25p 86.45p 89.81p 18300
12/12/2016 89.81p 92.81p 88.46p 89.81p 30871
09/12/2016 85.49p 93.17p 85.49p 89.81p 48464
08/12/2016 85.97p 87.77p 81.64p 85.49p 20409
07/12/2016 88.85p 90.29p 84.53p 85.97p 43413
06/12/2016 87.41p 90.29p 84.53p 88.85p 63030
05/12/2016 86.45p 89.81p 84.19p 87.41p 47652
02/12/2016 70.60p 90.29p 70.60p 86.45p 236319
01/12/2016 69.64p 71.08p 69.16p 70.60p 13120
30/11/2016 69.16p 69.16p 69.16p 69.16p 0
29/11/2016 69.16p 69.16p 65.32p 69.16p 2603
28/11/2016 69.16p 69.16p 67.24p 69.16p 2082
25/11/2016 69.16p 69.16p 69.16p 69.16p 0
24/11/2016 69.16p 70.12p 69.16p 69.16p 1057
23/11/2016 69.16p 69.16p 67.24p 69.16p 1236
22/11/2016 69.16p 69.16p 67.24p 69.16p 5205
21/11/2016 69.16p 69.16p 69.16p 69.16p 0
18/11/2016 67.72p 69.16p 67.72p 69.16p 0
17/11/2016 67.72p 67.72p 67.72p 67.72p 0
16/11/2016 67.24p 69.16p 67.24p 67.72p 5205
15/11/2016 68.20p 68.20p 67.24p 67.24p 66
14/11/2016 67.24p 69.16p 67.24p 67.24p 5205
11/11/2016 66.28p 68.20p 66.28p 67.24p 10411
10/11/2016 66.28p 66.28p 66.28p 66.28p 0
09/11/2016 67.24p 67.24p 61.64p 66.28p 9284

*Close Price adjusted for both dividends and splits