Defenx (DFX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/01/2016 111.90p 111.90p 111.90p 111.90p 0
25/01/2016 111.90p 111.90p 111.90p 111.90p 0
22/01/2016 111.90p 111.90p 111.90p 111.90p 0
21/01/2016 111.90p 111.90p 111.90p 111.90p 0
20/01/2016 111.90p 111.90p 111.90p 111.90p 0
19/01/2016 111.90p 111.90p 111.90p 111.90p 0
18/01/2016 111.90p 111.90p 111.90p 111.90p 0
15/01/2016 111.90p 111.90p 111.90p 111.90p 0
14/01/2016 111.90p 111.90p 111.90p 111.90p 0
13/01/2016 112.86p 112.86p 110.94p 111.90p 0
12/01/2016 112.86p 112.86p 110.56p 112.86p 781
11/01/2016 111.90p 113.34p 110.94p 112.86p 11452
08/01/2016 111.90p 111.90p 111.90p 111.90p 0
07/01/2016 111.90p 111.90p 108.54p 111.90p 2082
06/01/2016 110.46p 112.38p 110.46p 111.90p 781
05/01/2016 110.46p 110.46p 110.46p 110.46p 0
04/01/2016 110.46p 112.29p 110.46p 110.46p 657
31/12/2015 110.46p 110.46p 110.46p 110.46p 0
30/12/2015 110.46p 110.46p 110.46p 110.46p 0
29/12/2015 110.46p 110.46p 110.46p 110.46p 0
24/12/2015 107.58p 110.46p 107.58p 110.46p 0
23/12/2015 110.46p 110.46p 110.46p 110.46p 0
22/12/2015 110.46p 110.46p 108.54p 110.46p 104
21/12/2015 109.98p 110.46p 109.98p 110.46p 0
18/12/2015 109.02p 109.98p 109.02p 109.98p 0
17/12/2015 108.06p 109.02p 105.18p 109.02p 0
16/12/2015 108.06p 112.38p 108.06p 108.06p 9331
15/12/2015 106.62p 108.06p 106.62p 108.06p 0
14/12/2015 108.06p 108.06p 105.90p 108.06p 1275
11/12/2015 108.06p 108.06p 105.66p 108.06p 1041
10/12/2015 105.66p 108.54p 105.66p 108.06p 851
09/12/2015 105.66p 108.54p 105.66p 105.66p 358
08/12/2015 129.19p 129.19p 102.87p 105.66p 9709
07/12/2015 136.87p 136.87p 126.79p 129.19p 3904
04/12/2015 137.36p 138.32p 135.43p 137.36p 10391
03/12/2015 142.64p 148.88p 132.55p 137.36p 40935

*Close Price adjusted for both dividends and splits