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
  -4.50p -2.72% 161.00p 159.00p 163.00p 165.50p 161.00p 165.50p 13,819 13:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 7.1 1.6 18.5 8.7 20.60

Defenx (DFX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017165.50.000.00%162.5165.55,877
17 Aug 2017165.50.000.00%162.5165.55,197
16 Aug 2017165.50.000.00%162.5165.53,782
15 Aug 2017165.50.000.00%162.5165.55,581
14 Aug 2017165.5+0.50+0.30%162.5165.530,642
11 Aug 2017165-2.00-1.20%162.516726,179
10 Aug 2017167+0.50+0.30%162.516714,138
09 Aug 2017166.5+4.00+2.46%162.5166.563,638
08 Aug 2017162.5-2.50-1.52%162.5165.545,881
07 Aug 2017165-20.50-11.05%165169.5179,631
04 Aug 2017185.50.000.00%185.5187.499984,267
03 Aug 2017185.5-1.50-0.80%185187.4999811,590
02 Aug 2017186.99998-3.50-1.84%186.99998190.56,237
01 Aug 2017190.5+2.50+1.33%187.49998190.52,175
31 Jul 2017188.00001+3.50+1.90%184.5188.5000138,612
28 Jul 2017184.5+4.00+2.22%177.5184.58,903
27 Jul 2017180.50001+2.50+1.40%177.5180.5000117,111
26 Jul 2017178-9.50-5.07%178192.526,566
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
Download more Defenx Historical Data

Defenx (DFX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week165165.5161165.50004k31k10k-4-2.42%
1 Month192.5197.5161170.50302k180k26k-31.5-16.36%
3 Months164.5225131.5177.84630180k31k-3.5-2.13%
6 Months110.522594.5156.25020180k27k50.545.70%
1 Year115.522567.5132.19220485k23k45.539.39%
3 Years148.522567.5132.20010485k14k12.58.42%
5 Years148.522567.5132.20010485k14k12.58.42%
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:43 V: D:20170821 14:13:32