Defence Holdings PLC (ALRT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Defence Holdings PLC

Date Open High Low Close* Volume
04/08/2022 1.98p 1.98p 1.82p 1.90p 3187832
03/08/2022 2.03p 2.05p 1.98p 1.98p 432651
02/08/2022 2.03p 2.10p 1.93p 2.03p 4119385
01/08/2022 2.05p 2.15p 2.00p 2.03p 4292516
29/07/2022 2.13p 2.15p 1.94p 2.03p 4360612
28/07/2022 2.11p 2.15p 2.00p 2.01p 7313423
27/07/2022 2.33p 2.33p 2.10p 2.20p 20526840
26/07/2022 2.43p 2.50p 2.20p 2.33p 4617741
25/07/2022 2.25p 2.70p 2.25p 2.38p 18609512
22/07/2022 1.95p 2.20p 1.95p 2.18p 12550910
21/07/2022 2.15p 2.45p 1.83p 1.95p 45661320
20/07/2022 1.73p 1.73p 1.54p 1.65p 4975142
19/07/2022 1.78p 1.80p 1.60p 1.73p 4982449
18/07/2022 1.78p 1.90p 1.75p 1.78p 3126460
15/07/2022 1.78p 2.03p 1.65p 1.78p 13589206
14/07/2022 1.80p 1.86p 1.70p 1.78p 3806328
13/07/2022 1.55p 2.05p 1.55p 1.75p 26752648
12/07/2022 1.55p 1.60p 1.53p 1.55p 256019
11/07/2022 1.60p 1.62p 1.50p 1.55p 703499
08/07/2022 1.50p 1.65p 1.44p 1.60p 8747618
07/07/2022 1.55p 1.57p 1.48p 1.50p 1816818
06/07/2022 1.48p 1.60p 1.35p 1.50p 4679051
05/07/2022 1.38p 1.60p 1.31p 1.47p 8685093
04/07/2022 1.20p 1.45p 1.15p 1.38p 13330319
01/07/2022 1.35p 1.35p 1.15p 1.20p 4589016
30/06/2022 1.58p 1.58p 1.25p 1.35p 5588092
29/06/2022 1.73p 1.73p 1.59p 1.59p 1020664
28/06/2022 1.83p 1.83p 1.70p 1.71p 1724098
27/06/2022 1.83p 1.83p 1.80p 1.83p 176000
24/06/2022 1.83p 1.83p 1.80p 1.83p 405334
23/06/2022 1.90p 2.14p 1.80p 1.83p 5034647
22/06/2022 1.63p 1.95p 1.52p 1.88p 2999314
21/06/2022 1.63p 1.64p 1.61p 1.63p 500045
20/06/2022 1.63p 1.63p 1.61p 1.63p 480162
17/06/2022 1.63p 1.63p 1.60p 1.62p 361680
16/06/2022 1.63p 1.65p 1.60p 1.63p 377486
15/06/2022 1.83p 1.83p 1.63p 1.63p 1027248
14/06/2022 1.83p 1.83p 1.80p 1.83p 141317
13/06/2022 1.98p 2.00p 1.80p 1.83p 2285715
10/06/2022 1.98p 2.04p 1.98p 1.98p 117202
09/06/2022 1.93p 2.05p 1.90p 1.90p 537972
08/06/2022 2.00p 2.00p 1.90p 1.93p 805088
07/06/2022 1.65p 2.30p 1.65p 2.03p 9094111
06/06/2022 1.68p 1.70p 1.68p 1.68p 321625
01/06/2022 1.69p 1.70p 1.65p 1.68p 646576
31/05/2022 1.69p 1.72p 1.69p 1.69p 601795
30/05/2022 1.70p 1.71p 1.69p 1.69p 109558
27/05/2022 1.73p 1.75p 1.65p 1.70p 1008758
26/05/2022 1.69p 1.75p 1.69p 1.73p 1049415
25/05/2022 1.50p 1.80p 1.50p 1.69p 10012499
24/05/2022 1.25p 1.55p 1.22p 1.50p 7652123
23/05/2022 1.25p 1.25p 1.22p 1.25p 52448
20/05/2022 1.23p 1.29p 1.19p 1.25p 1170108
19/05/2022 1.33p 1.33p 1.20p 1.23p 420934
18/05/2022 1.35p 1.35p 1.30p 1.33p 418417
17/05/2022 1.43p 1.45p 1.30p 1.35p 1069302
16/05/2022 1.43p 1.43p 1.36p 1.43p 48377
13/05/2022 1.33p 1.50p 1.30p 1.30p 1691774
12/05/2022 1.35p 1.35p 1.30p 1.33p 595779
11/05/2022 1.33p 1.39p 1.33p 1.35p 305361
10/05/2022 1.38p 1.40p 1.31p 1.33p 369691
09/05/2022 1.43p 1.45p 1.30p 1.45p 559334
06/05/2022 1.45p 1.47p 1.35p 1.43p 1022625
05/05/2022 1.45p 1.50p 1.39p 1.45p 2040422
04/05/2022 1.38p 1.55p 1.38p 1.44p 3160584
03/05/2022 1.48p 1.50p 1.35p 1.38p 1902403
29/04/2022 1.55p 1.55p 1.40p 1.48p 4214836
28/04/2022 1.50p 1.70p 1.40p 1.55p 10327094
27/04/2022 1.60p 1.60p 1.41p 1.50p 1853854
26/04/2022 1.60p 1.60p 1.52p 1.60p 323710
25/04/2022 1.60p 1.60p 1.55p 1.60p 74371
22/04/2022 1.61p 1.65p 1.55p 1.60p 1284129
21/04/2022 1.63p 1.65p 1.60p 1.61p 1306182
20/04/2022 1.75p 1.75p 1.60p 1.65p 3288055
19/04/2022 1.80p 1.80p 1.66p 1.75p 1875600
14/04/2022 1.85p 1.85p 1.70p 1.80p 1478045
13/04/2022 1.85p 1.85p 1.77p 1.85p 248072
12/04/2022 1.85p 1.90p 1.75p 1.85p 381803
11/04/2022 1.85p 2.00p 1.80p 1.85p 837345
08/04/2022 1.95p 1.95p 1.80p 1.85p 1796243
07/04/2022 1.95p 1.96p 1.90p 1.95p 431735
06/04/2022 1.95p 2.10p 1.90p 1.95p 1733838
05/04/2022 2.00p 2.10p 1.91p 1.95p 775268
04/04/2022 2.00p 2.07p 1.90p 2.00p 851757
01/04/2022 2.00p 2.08p 1.90p 2.00p 2233202
31/03/2022 2.00p 2.11p 1.96p 2.11p 1468595
30/03/2022 2.00p 2.00p 1.90p 1.95p 1427890
29/03/2022 2.00p 2.10p 1.96p 2.00p 436074
28/03/2022 2.00p 2.05p 2.00p 2.00p 155261
25/03/2022 2.00p 2.15p 1.90p 2.00p 698873
24/03/2022 1.95p 2.10p 1.90p 2.00p 967556
23/03/2022 2.08p 2.08p 1.90p 1.95p 2283149
22/03/2022 2.08p 2.15p 2.00p 2.08p 225264
21/03/2022 2.08p 2.08p 2.00p 2.08p 1161214
18/03/2022 2.08p 2.15p 2.00p 2.08p 331949
17/03/2022 2.10p 2.19p 2.01p 2.08p 2003978
16/03/2022 2.20p 2.20p 2.03p 2.05p 1343999
15/03/2022 2.25p 2.27p 2.10p 2.20p 686737
14/03/2022 2.05p 2.30p 2.02p 2.20p 2235252
11/03/2022 1.75p 2.10p 1.75p 2.05p 3004122
10/03/2022 1.73p 1.80p 1.71p 1.75p 941027
09/03/2022 1.93p 1.93p 1.65p 1.80p 3436656
08/03/2022 1.70p 2.04p 1.60p 1.93p 3586407
07/03/2022 1.83p 1.83p 1.50p 1.73p 10001689
04/03/2022 1.93p 1.97p 1.61p 1.80p 6486470
03/03/2022 2.15p 2.16p 1.88p 1.98p 7213514
02/03/2022 2.33p 2.40p 2.03p 2.20p 9340718
01/03/2022 2.33p 2.74p 2.10p 2.32p 18335372
28/02/2022 2.35p 2.40p 2.24p 2.33p 1395570
25/02/2022 2.30p 2.42p 2.29p 2.35p 1019079
24/02/2022 2.48p 2.50p 2.06p 2.29p 7271021
23/02/2022 2.28p 2.69p 2.28p 2.45p 7859987
22/02/2022 2.55p 2.55p 2.30p 2.30p 3806068
21/02/2022 2.80p 2.80p 2.45p 2.55p 5901701
18/02/2022 2.83p 2.84p 2.71p 2.80p 403650
17/02/2022 2.78p 2.90p 2.74p 2.83p 511314
16/02/2022 2.85p 2.90p 2.70p 2.78p 1261099
15/02/2022 2.93p 2.93p 2.80p 2.85p 1455632
14/02/2022 3.00p 3.00p 2.80p 2.93p 1922070
11/02/2022 2.88p 3.04p 2.86p 3.00p 2148465
10/02/2022 2.90p 2.95p 2.85p 2.88p 2498342
09/02/2022 2.95p 2.95p 2.84p 2.84p 2998164
08/02/2022 2.98p 3.03p 2.85p 2.95p 4364013
07/02/2022 3.05p 3.08p 2.91p 3.05p 2459878
04/02/2022 3.15p 3.16p 3.00p 3.05p 1545909
03/02/2022 3.23p 3.29p 3.03p 3.15p 6404390
02/02/2022 3.00p 3.35p 2.98p 3.11p 8980472
01/02/2022 3.00p 3.03p 2.96p 3.00p 1207309
31/01/2022 2.98p 3.10p 2.90p 3.00p 5074833
28/01/2022 3.05p 3.09p 2.95p 3.00p 4903975
27/01/2022 3.15p 3.15p 2.93p 3.05p 3785130
26/01/2022 3.00p 3.25p 2.94p 3.15p 6665759
25/01/2022 2.95p 3.14p 2.95p 3.00p 2798743
24/01/2022 3.33p 3.33p 2.90p 3.05p 8098912
21/01/2022 3.55p 3.55p 3.30p 3.33p 3623790
20/01/2022 3.68p 3.89p 3.40p 3.55p 7403623
19/01/2022 4.00p 4.00p 3.55p 3.65p 14041492
18/01/2022 3.28p 4.50p 3.25p 4.00p 43204312
17/01/2022 3.18p 3.27p 3.10p 3.20p 2998713
14/01/2022 3.35p 3.40p 3.11p 3.28p 4200198
13/01/2022 3.55p 3.70p 3.27p 3.38p 13171850
12/01/2022 2.95p 3.74p 2.95p 3.50p 48387392
11/01/2022 3.10p 3.20p 2.77p 2.95p 15941607
10/01/2022 3.20p 3.30p 3.00p 3.10p 1653765
07/01/2022 3.20p 3.25p 3.05p 3.20p 558459
06/01/2022 3.25p 3.30p 3.13p 3.20p 1771463
05/01/2022 3.45p 3.50p 3.20p 3.30p 3254449
04/01/2022 3.20p 3.50p 3.20p 3.45p 1902404
31/12/2021 3.25p 3.40p 3.05p 3.20p 996119
30/12/2021 3.25p 3.29p 3.20p 3.25p 470078
29/12/2021 3.25p 3.34p 3.18p 3.25p 797887
24/12/2021 3.10p 3.32p 3.00p 3.25p 1504315
23/12/2021 3.10p 3.17p 2.98p 3.05p 783330
22/12/2021 3.20p 3.20p 3.00p 3.10p 1371089
21/12/2021 3.15p 3.30p 3.08p 3.20p 776873
20/12/2021 3.20p 3.40p 2.93p 3.15p 6702098
17/12/2021 3.45p 3.47p 3.13p 3.20p 885584
16/12/2021 3.20p 3.70p 3.10p 3.42p 7014905
15/12/2021 3.20p 3.30p 3.00p 3.20p 794334
14/12/2021 3.45p 3.45p 3.13p 3.20p 461803
13/12/2021 3.60p 3.85p 3.39p 3.45p 1910634
10/12/2021 3.30p 3.60p 3.30p 3.45p 1430975
09/12/2021 3.35p 3.40p 3.26p 3.30p 666556
08/12/2021 3.55p 3.70p 3.10p 3.35p 1589689
07/12/2021 3.25p 3.70p 3.20p 3.55p 1195398
06/12/2021 3.70p 3.76p 3.20p 3.25p 1265664
03/12/2021 3.25p 3.79p 3.25p 3.65p 2191258
02/12/2021 3.23p 3.30p 3.10p 3.25p 1064729
01/12/2021 2.98p 3.50p 2.98p 3.30p 8183516
30/11/2021 3.35p 3.35p 3.00p 3.03p 1256511
29/11/2021 3.35p 3.44p 3.12p 3.35p 2940506
26/11/2021 3.78p 3.80p 3.30p 3.35p 3635609
25/11/2021 3.78p 3.80p 3.75p 3.78p 207567
24/11/2021 3.95p 4.00p 3.73p 3.85p 909649
23/11/2021 4.05p 4.06p 3.90p 3.99p 904956
22/11/2021 3.75p 4.18p 3.68p 4.10p 2736722
19/11/2021 3.75p 3.90p 3.65p 3.75p 732458
18/11/2021 3.70p 3.90p 3.65p 3.75p 1006658
17/11/2021 3.90p 4.00p 3.68p 3.70p 1234483
16/11/2021 3.70p 4.10p 3.70p 3.90p 4946515
15/11/2021 3.55p 3.70p 3.30p 3.70p 2849438
12/11/2021 3.60p 3.70p 3.50p 3.55p 911618
11/11/2021 3.78p 3.80p 3.35p 3.60p 2331217
10/11/2021 3.40p 4.00p 3.20p 3.78p 7926747
09/11/2021 3.50p 3.53p 3.26p 3.40p 1996075
08/11/2021 3.70p 3.80p 3.40p 3.60p 4140567
05/11/2021 3.85p 3.93p 3.60p 3.70p 3241543
04/11/2021 3.70p 4.00p 3.70p 3.85p 3312374
03/11/2021 3.80p 3.80p 3.59p 3.70p 1983196
02/11/2021 3.85p 3.90p 3.69p 3.82p 3387774
01/11/2021 4.15p 4.20p 3.79p 3.99p 2867494
29/10/2021 4.20p 4.30p 4.13p 4.15p 1011321
28/10/2021 4.35p 4.46p 4.08p 4.20p 2949199
27/10/2021 3.95p 4.60p 3.90p 4.40p 7581700
26/10/2021 4.10p 4.10p 3.80p 4.10p 2822347
25/10/2021 3.90p 4.20p 3.80p 4.10p 3193988
22/10/2021 3.90p 4.06p 3.75p 4.00p 8348577
21/10/2021 4.35p 4.43p 4.20p 4.30p 1339065
20/10/2021 4.25p 4.50p 4.20p 4.35p 1136232
19/10/2021 4.15p 4.30p 3.99p 4.25p 780002

*Close Price adjusted for both dividends and splits