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 +2.74% 168.50p 165.00p 172.00p 169.00p 163.00p - 31,780 14:00:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 7.1 1.6 18.5 9.1 14.52

Defenx (DFX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 2017164+12.50+8.25%151164.50
21 Jun 2017151.5-4.00-2.57%151.5155.50
20 Jun 2017155.5-6.00-3.72%155.5161.50
19 Jun 2017161.5-5.00-3.00%160166.52,450
16 Jun 2017166.5+1.50+0.91%16516717,825
15 Jun 20171650.000.00%1651653,993
14 Jun 2017165-1.50-0.90%152.5166.546,915
13 Jun 2017166.5-20.50-10.96%163186.9999887,366
12 Jun 2017186.99998+7.00+3.89%179.99998187.4999836,459
09 Jun 2017179.99998-14.50-7.46%175.5194.565,338
08 Jun 2017194.5-18.50-8.69%187.49998217.5100,828
07 Jun 2017213.00001-1.00-0.47%212.50001225111,902
06 Jun 2017214+19.00+9.74%194.99998217.5101,509
05 Jun 2017194.99998+19.00+10.80%175194.9999831,814
02 Jun 20171760.000.00%1751762,915
01 Jun 20171760.000.00%1751764,490
31 May 2017176+3.00+1.73%172.0000117616,866
30 May 2017173.00001+8.50+5.17%164.5173.0000147,471
26 May 2017164.5-7.00-4.08%164.517058,348
25 May 2017171.5+7.00+4.26%164.5171.588,285
24 May 2017164.5-1.50-0.90%164.516613,107
23 May 2017166+2.50+1.53%16216650,200
Download more Defenx Historical Data

Defenx (DFX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1651691510.0000032k4k3.52.12%
1 Month169.52251510.00000112k39k-1-0.59%
3 Months95.5225950.00000157k37k7376.44%
6 Months92.5225880.00000157k25k7682.16%
1 Year126.522567.50.00000485k18k4233.20%
3 Years148.522567.50.00000485k13k2013.47%
5 Years148.522567.50.00000485k13k2013.47%
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:41 V: D:20170623 13:44:10