Share Name Share Symbol Market Type Share ISIN Share Description
Defenx LSE:DFX London Ordinary Share GB00BYNF4J61 ORD GBP0.018
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -9.00p -4.58% 187.50p 185.00p 190.00p 196.50p 187.50p 196.50p 12,091 15:39:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 7.1 1.6 18.5 10.1 22.12

Defenx (DFX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017187.49998-9.00-4.58%187.49998197.512,091
24 Jul 2017196.50001+4.00+2.08%192.5196.5000111,519
21 Jul 2017192.50.000.00%190192.55,000
20 Jul 2017192.5-5.50-2.78%185.5200.5106,056
19 Jul 2017198+18.00+10.00%179.9999819862,026
18 Jul 2017179.99998-12.50-6.49%177.519263,879
17 Jul 2017192.5+32.50+20.31%162.5197.5113,168
14 Jul 2017160+10.50+7.02%14816647,413
13 Jul 2017149.5+10.50+7.55%139152.7551,978
12 Jul 20171390.000.00%1391403,869
11 Jul 20171390.000.00%1391400
10 Jul 20171390.000.00%139140501
07 Jul 2017139+1.50+1.09%13513924,038
06 Jul 2017137.5-3.00-2.14%137.51402,101
05 Jul 2017140.50.000.00%140140.5500
04 Jul 2017140.5-1.00-0.71%140144.1251,000
03 Jul 2017141.5+10.00+7.60%136141.528,605
30 Jun 2017131.5-9.00-6.41%131.5140.534,183
29 Jun 2017140.5-12.50-8.17%137.515762,641
28 Jun 2017153-3.50-2.24%1531574,280
27 Jun 2017156.50.000.00%156.5156.52,189
26 Jun 2017156.5-10.00-6.01%156.517014,894
Download more Defenx Historical Data

Defenx (DFX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week192200.5177.5190.84495k106k50k-4.5-2.34%
1 Month156.5200.5131.5171.77850113k31k3119.81%
3 Months122.5225120171.47530113k36k6553.06%
6 Months91.522591145.69990157k28k96104.92%
1 Year129.522567.5128.44250485k21k5844.79%
3 Years148.522567.5128.87320485k14k3926.26%
5 Years148.522567.5128.87320485k14k3926.26%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170726 02:54:13