Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Defenx (DFX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2020 | 2.80p | 3.00p | 1.60p | 1.60p | 67750 |
| 03/01/2020 | 3.00p | 3.00p | 2.60p | 2.80p | 42956 |
| 02/01/2020 | 3.00p | 3.00p | 2.83p | 3.00p | 163175 |
| 01/01/2020 | 3.00p | 3.00p | 2.83p | 3.00p | 13671 |
| 31/12/2019 | 3.00p | 3.00p | 2.83p | 3.00p | 13671 |
| 30/12/2019 | 3.00p | 3.40p | 2.83p | 3.00p | 98199 |
| 27/12/2019 | 3.00p | 3.00p | 2.83p | 3.00p | 214590 |
| 26/12/2019 | 3.00p | 3.00p | 2.83p | 3.00p | 286592 |
| 25/12/2019 | 3.00p | 3.00p | 2.83p | 3.00p | 286592 |
| 24/12/2019 | 3.00p | 3.00p | 2.83p | 3.00p | 286592 |
| 23/12/2019 | 3.00p | 3.00p | 2.83p | 3.00p | 26217 |
| 20/12/2019 | 2.75p | 3.00p | 2.75p | 3.00p | 432965 |
| 19/12/2019 | 2.75p | 2.83p | 2.50p | 2.75p | 90073 |
| 18/12/2019 | 2.75p | 3.00p | 2.75p | 2.75p | 194798 |
| 17/12/2019 | 2.75p | 3.00p | 2.75p | 3.00p | 33690 |
| 16/12/2019 | 2.75p | 3.00p | 2.50p | 2.75p | 437390 |
| 13/12/2019 | 2.75p | 3.00p | 2.75p | 3.00p | 334458 |
| 12/12/2019 | 2.75p | 2.90p | 2.75p | 2.75p | 179462 |
| 11/12/2019 | 2.75p | 2.83p | 2.75p | 2.75p | 15236 |
| 10/12/2019 | 2.75p | 2.83p | 2.75p | 2.75p | 37946 |
| 09/12/2019 | 2.75p | 3.00p | 2.75p | 2.75p | 159166 |
| 06/12/2019 | 2.75p | 3.00p | 2.75p | 2.75p | 227809 |
| 05/12/2019 | 2.75p | 3.00p | 2.50p | 3.00p | 1055573 |
| 04/12/2019 | 0.85p | 3.00p | 0.85p | 2.75p | 2607998 |
| 03/12/2019 | 0.95p | 0.95p | 0.70p | 0.85p | 196211 |
| 02/12/2019 | 0.95p | 0.95p | 0.71p | 0.95p | 20799 |
| 29/11/2019 | 0.90p | 0.95p | 0.60p | 0.95p | 73533 |
| 28/11/2019 | 0.90p | 1.20p | 0.60p | 0.90p | 43546 |
| 27/11/2019 | 0.95p | 1.20p | 0.66p | 0.90p | 789436 |
| 26/11/2019 | 1.25p | 1.25p | 0.66p | 0.95p | 717901 |
| 25/11/2019 | 1.40p | 1.45p | 0.81p | 1.25p | 1791108 |
| 22/11/2019 | 1.45p | 1.75p | 0.55p | 1.40p | 2266945 |
| 21/11/2019 | 1.03p | 2.25p | 0.83p | 1.45p | 1917954 |
| 20/11/2019 | 0.65p | 1.50p | 0.65p | 1.03p | 3094774 |
| 19/11/2019 | 0.65p | 0.73p | 0.50p | 0.65p | 441285 |
| 18/11/2019 | 0.65p | 0.75p | 0.50p | 0.65p | 169934 |
| 15/11/2019 | 0.65p | 0.65p | 0.50p | 0.65p | 37622 |
| 14/11/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
| 13/11/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
| 12/11/2019 | 0.75p | 0.75p | 0.50p | 0.65p | 218897 |
| 11/11/2019 | 0.65p | 0.88p | 0.50p | 0.75p | 572072 |
| 08/11/2019 | 0.60p | 0.70p | 0.40p | 0.65p | 693877 |
| 07/11/2019 | 0.65p | 0.65p | 0.50p | 0.60p | 13157 |
| 06/11/2019 | 0.60p | 0.77p | 0.60p | 0.65p | 16077 |
| 05/11/2019 | 0.75p | 0.88p | 0.50p | 0.65p | 236320 |
| 04/11/2019 | 2.00p | 2.00p | 0.31p | 0.75p | 1908432 |
| 01/11/2019 | 2.75p | 2.75p | 2.50p | 2.75p | 80000 |
| 31/10/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 30/10/2019 | 2.80p | 2.85p | 2.26p | 2.75p | 69172 |
| 29/10/2019 | 2.80p | 2.80p | 2.60p | 2.80p | 110660 |
| 28/10/2019 | 2.75p | 2.90p | 2.75p | 2.80p | 100000 |
| 25/10/2019 | 2.75p | 2.90p | 2.50p | 2.75p | 206350 |
| 24/10/2019 | 3.30p | 3.30p | 2.50p | 2.75p | 192416 |
| 23/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 22/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 21/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 18/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 344 |
| 17/10/2019 | 3.30p | 3.30p | 2.80p | 3.30p | 6000 |
| 16/10/2019 | 3.30p | 3.30p | 2.80p | 3.30p | 2000 |
| 15/10/2019 | 3.30p | 3.30p | 2.80p | 3.30p | 2000 |
| 14/10/2019 | 3.30p | 3.30p | 2.80p | 3.30p | 6666 |
| 11/10/2019 | 3.30p | 3.30p | 2.80p | 3.30p | 86 |
| 10/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 09/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 08/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 07/10/2019 | 3.30p | 3.30p | 2.80p | 3.30p | 14130 |
| 04/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 25000 |
| 03/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 02/10/2019 | 3.50p | 3.50p | 3.00p | 3.30p | 68000 |
| 01/10/2019 | 3.00p | 3.50p | 3.00p | 3.50p | 35000 |
| 30/09/2019 | 3.00p | 3.35p | 2.80p | 3.00p | 16137 |
| 27/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 26/09/2019 | 3.00p | 3.35p | 3.00p | 3.00p | 11500 |
| 25/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/09/2019 | 3.00p | 3.00p | 2.74p | 3.00p | 3863 |
| 20/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/09/2019 | 3.00p | 3.38p | 3.00p | 3.00p | 2846 |
| 17/09/2019 | 3.00p | 3.00p | 2.75p | 3.00p | 21794 |
| 16/09/2019 | 3.00p | 3.00p | 2.75p | 3.00p | 16666 |
| 13/09/2019 | 3.00p | 3.00p | 2.75p | 3.00p | 6095 |
| 12/09/2019 | 3.00p | 3.00p | 2.75p | 3.00p | 4224 |
| 11/09/2019 | 3.00p | 3.00p | 2.75p | 3.00p | 6277 |
| 10/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/09/2019 | 3.25p | 3.50p | 2.73p | 3.00p | 14675 |
| 06/09/2019 | 3.25p | 3.25p | 2.73p | 3.25p | 5867 |
| 05/09/2019 | 3.25p | 3.25p | 2.73p | 3.25p | 580 |
| 04/09/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/09/2019 | 3.25p | 3.65p | 2.72p | 3.25p | 38104 |
| 02/09/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/08/2019 | 3.25p | 3.80p | 3.06p | 3.25p | 31379 |
| 29/08/2019 | 4.00p | 4.00p | 3.00p | 3.25p | 131326 |
| 28/08/2019 | 3.50p | 4.25p | 3.50p | 4.00p | 86740 |
| 27/08/2019 | 3.50p | 3.75p | 3.50p | 3.50p | 27379 |
| 23/08/2019 | 3.75p | 3.75p | 3.00p | 3.50p | 16959 |
| 22/08/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/08/2019 | 3.75p | 3.90p | 3.00p | 3.75p | 14041 |
| 20/08/2019 | 3.75p | 3.75p | 3.07p | 3.75p | 46750 |
| 19/08/2019 | 3.75p | 3.75p | 3.07p | 3.75p | 4255 |
| 16/08/2019 | 3.75p | 3.90p | 3.07p | 3.75p | 2470 |
| 15/08/2019 | 3.75p | 3.75p | 3.07p | 3.75p | 13046 |
| 14/08/2019 | 4.00p | 4.00p | 3.50p | 3.75p | 68252 |
| 13/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/08/2019 | 4.00p | 4.20p | 3.50p | 4.00p | 15776 |
| 02/08/2019 | 4.25p | 4.30p | 3.50p | 4.00p | 91951 |
| 01/08/2019 | 4.00p | 4.40p | 3.55p | 4.25p | 380422 |
| 31/07/2019 | 4.50p | 4.75p | 3.65p | 4.00p | 446754 |
| 30/07/2019 | 5.75p | 7.00p | 4.06p | 4.50p | 667434 |
| 29/07/2019 | 3.50p | 7.00p | 3.50p | 5.50p | 2185461 |
| 26/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 25/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 24/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 23/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 22/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 19/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 18/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 17/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 16/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 15/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 12/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 11/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 10/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 09/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 08/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 05/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 04/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 03/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 02/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 01/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 28/06/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 27/06/2019 | 4.35p | 4.35p | 4.00p | 4.35p | 4945 |
| 26/06/2019 | 4.35p | 4.35p | 4.00p | 4.35p | 625 |
| 25/06/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 24/06/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 21/06/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 25000 |
| 20/06/2019 | 4.60p | 4.65p | 4.00p | 4.35p | 24566 |
| 19/06/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 1176 |
| 18/06/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 17/06/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 21 |
| 14/06/2019 | 4.75p | 4.75p | 4.50p | 4.60p | 10950 |
| 13/06/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 535 |
| 12/06/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 8846 |
| 11/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/06/2019 | 4.75p | 4.80p | 4.75p | 4.75p | 20584 |
| 04/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/06/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 42219 |
| 31/05/2019 | 4.75p | 4.87p | 4.75p | 4.75p | 1919 |
| 30/05/2019 | 5.00p | 5.00p | 4.50p | 4.75p | 163413 |
| 29/05/2019 | 5.00p | 5.20p | 4.93p | 5.00p | 22541 |
| 28/05/2019 | 5.00p | 5.20p | 5.00p | 5.00p | 32116 |
| 24/05/2019 | 5.15p | 5.15p | 4.80p | 5.00p | 122914 |
| 23/05/2019 | 5.60p | 5.60p | 5.00p | 5.15p | 75000 |
| 22/05/2019 | 5.60p | 5.95p | 5.35p | 5.60p | 21000 |
| 21/05/2019 | 5.35p | 5.95p | 5.35p | 5.60p | 45000 |
| 20/05/2019 | 5.75p | 5.75p | 5.00p | 5.35p | 45000 |
| 17/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/05/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 9500 |
| 14/05/2019 | 5.75p | 6.00p | 5.55p | 5.75p | 155833 |
| 13/05/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 2470 |
| 10/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/05/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 55590 |
| 08/05/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/05/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 49821 |
| 03/05/2019 | 6.35p | 6.35p | 5.50p | 5.75p | 132548 |
| 02/05/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 1404 |
| 01/05/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 5000 |
| 30/04/2019 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 29/04/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 5000 |
| 26/04/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 48123 |
| 25/04/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 15000 |
| 24/04/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 9400 |
| 23/04/2019 | 6.50p | 6.50p | 6.00p | 6.35p | 15245 |
| 18/04/2019 | 6.50p | 6.67p | 6.50p | 6.50p | 3000 |
| 17/04/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/04/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/04/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/04/2019 | 6.50p | 6.68p | 6.10p | 6.50p | 10162 |
| 11/04/2019 | 6.40p | 6.70p | 6.00p | 6.50p | 55328 |
| 10/04/2019 | 6.15p | 6.75p | 6.13p | 6.40p | 100618 |
| 09/04/2019 | 7.25p | 7.50p | 5.50p | 6.15p | 514854 |
| 08/04/2019 | 4.75p | 4.95p | 4.50p | 4.50p | 1000 |
| 05/04/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 39510 |
| 04/04/2019 | 5.00p | 5.00p | 4.75p | 4.75p | 0 |
| 03/04/2019 | 4.75p | 5.00p | 4.50p | 5.00p | 31000 |
| 02/04/2019 | 4.38p | 5.00p | 4.38p | 4.75p | 76300 |
| 01/04/2019 | 4.50p | 4.50p | 4.20p | 4.38p | 29853 |
| 29/03/2019 | 4.50p | 4.50p | 4.25p | 4.50p | 11486 |
| 28/03/2019 | 4.50p | 5.00p | 4.25p | 4.50p | 12500 |
| 27/03/2019 | 5.00p | 5.25p | 4.20p | 4.50p | 113101 |
| 26/03/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 8081 |
*Close Price adjusted for both dividends and splits