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
  -1.00p -2.08% 47.00p 45.00p 49.00p 48.00p 43.00p 48.00p 59,368 13:08:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 6.0 1.4 15.8 2.8 6.09

Defenx (DFX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201747.000003-1.00-2.08%43.00000348.99999659,368
16 Nov 201748-2.00-4.00%485010,490
15 Nov 2017500.000.00%505013,614
14 Nov 201750+1.50+3.09%47.0000035014,439
13 Nov 201748.5-1.00-2.02%48.549.56,397
10 Nov 201749.5-1.00-1.98%49.551.00000311,418
09 Nov 201750.5-1.50-2.88%505238,254
08 Nov 201752+0.50+0.97%51.00000352.99999627,003
07 Nov 201751.5-1.50-2.83%5054.556,869
06 Nov 201752.999996+2.50+4.95%50.552.99999653,036
03 Nov 201750.5-1.50-2.88%5052.519,663
02 Nov 201752-2.00-3.70%50.554.544,807
01 Nov 201754+4.00+8.00%505457,591
31 Oct 201750-1.50-2.91%48.99999652.559,601
30 Oct 201751.5+0.50+0.98%48.99999654.5209,733
27 Oct 201751.0000030.000.00%44.99999652.5587,589
26 Oct 201751.000003-1.50-2.86%49.554734,295
25 Oct 201752.5-45.00-46.15%48.568.375931,817
24 Oct 201797.499992-5.50-5.34%94.500007103.515,529
23 Oct 2017103-0.50-0.48%103105.4999925,014
20 Oct 2017103.5+9.00+9.52%94.500007103.560,602
19 Oct 201794.500007+4.00+4.42%88.594.50000721,206
18 Oct 201790.500007+5.00+5.85%85.590.50000748,715
Download more Defenx Historical Data

Defenx (DFX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week50.5514349.35626k59k11k-3.5-6.93%
1 Month94.5105.54353.19926k932k152k-47.5-50.26%
3 Months150.5152.54369.92750932k72k-103.5-68.77%
6 Months16622543105.85800932k51k-119-71.69%
1 Year70.522543107.20950932k37k-23.5-33.33%
3 Years148.522543107.23950932k22k-101.5-68.35%
5 Years148.522543107.23950932k22k-101.5-68.35%
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:20171118 05:02:35