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 |
|---|---|---|---|---|---|
| 25/03/2019 | 4.75p | 5.00p | 4.75p | 5.00p | 23432 |
| 22/03/2019 | 5.25p | 5.25p | 4.50p | 4.75p | 220923 |
| 21/03/2019 | 5.25p | 5.38p | 5.25p | 5.25p | 49 |
| 20/03/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 43049 |
| 19/03/2019 | 5.35p | 5.35p | 5.10p | 5.25p | 11330 |
| 18/03/2019 | 6.25p | 6.25p | 4.60p | 5.35p | 274319 |
| 15/03/2019 | 6.50p | 6.50p | 5.55p | 6.00p | 117800 |
| 14/03/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 1250 |
| 13/03/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/03/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/03/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/03/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 37978 |
| 07/03/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 4539 |
| 06/03/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 10000 |
| 05/03/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 11000 |
| 04/03/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 9066 |
| 01/03/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 5866 |
| 28/02/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 13790 |
| 27/02/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/02/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 15430 |
| 25/02/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/02/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/02/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 3636 |
| 20/02/2019 | 6.50p | 6.70p | 6.50p | 6.50p | 5000 |
| 19/02/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 4977 |
| 18/02/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/02/2019 | 6.50p | 6.70p | 6.50p | 6.50p | 1194 |
| 14/02/2019 | 6.50p | 6.70p | 6.00p | 6.50p | 4602 |
| 13/02/2019 | 6.50p | 6.70p | 6.50p | 6.50p | 4300 |
| 12/02/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 18157 |
| 11/02/2019 | 6.50p | 6.75p | 6.50p | 6.50p | 30000 |
| 08/02/2019 | 6.75p | 6.75p | 6.00p | 6.50p | 31544 |
| 07/02/2019 | 6.75p | 7.00p | 6.49p | 6.75p | 103713 |
| 06/02/2019 | 7.00p | 7.00p | 6.65p | 6.75p | 11351 |
| 05/02/2019 | 7.00p | 7.05p | 7.00p | 7.00p | 32000 |
| 04/02/2019 | 7.50p | 7.50p | 6.74p | 7.05p | 3355 |
| 01/02/2019 | 7.50p | 7.50p | 7.05p | 7.50p | 15948 |
| 31/01/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/01/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/01/2019 | 7.75p | 7.75p | 7.50p | 7.50p | 3387 |
| 28/01/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/01/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 381 |
| 24/01/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 3466 |
| 23/01/2019 | 7.75p | 7.80p | 7.50p | 7.75p | 6394 |
| 22/01/2019 | 7.75p | 7.75p | 7.58p | 7.75p | 8000 |
| 21/01/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/01/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/01/2019 | 7.75p | 7.75p | 7.58p | 7.75p | 5520 |
| 16/01/2019 | 8.00p | 8.00p | 7.50p | 7.75p | 20000 |
| 15/01/2019 | 9.00p | 9.00p | 7.60p | 8.00p | 105866 |
| 14/01/2019 | 9.00p | 9.00p | 8.80p | 9.00p | 22054 |
| 11/01/2019 | 9.25p | 9.25p | 7.66p | 9.00p | 156376 |
| 10/01/2019 | 8.85p | 9.80p | 8.50p | 9.25p | 110669 |
| 09/01/2019 | 7.75p | 9.00p | 7.75p | 8.85p | 167956 |
| 08/01/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 12280 |
| 07/01/2019 | 7.75p | 7.78p | 7.50p | 7.75p | 14691 |
| 04/01/2019 | 7.75p | 7.75p | 7.58p | 7.75p | 15841 |
| 03/01/2019 | 7.75p | 7.90p | 7.66p | 7.75p | 4442 |
| 02/01/2019 | 7.75p | 7.75p | 7.65p | 7.75p | 17870 |
| 31/12/2018 | 8.55p | 8.55p | 7.65p | 7.75p | 3640 |
| 28/12/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/12/2018 | 7.75p | 7.90p | 7.63p | 7.75p | 51577 |
| 24/12/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 21/12/2018 | 7.75p | 7.90p | 7.75p | 7.75p | 29401 |
| 20/12/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 6062 |
| 19/12/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 7001 |
| 18/12/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 10000 |
| 17/12/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 3642 |
| 14/12/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 20251 |
| 13/12/2018 | 7.75p | 7.75p | 7.65p | 7.75p | 4273 |
| 12/12/2018 | 7.75p | 8.00p | 7.50p | 7.75p | 33111 |
| 11/12/2018 | 8.25p | 8.25p | 7.50p | 7.75p | 47741 |
| 10/12/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/12/2018 | 8.25p | 8.40p | 8.00p | 8.25p | 27024 |
| 06/12/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 5229 |
| 05/12/2018 | 8.50p | 8.75p | 8.00p | 8.25p | 3682 |
| 04/12/2018 | 8.25p | 8.60p | 8.05p | 8.50p | 46997 |
| 03/12/2018 | 8.25p | 8.25p | 8.05p | 8.20p | 29716 |
| 30/11/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/11/2018 | 8.25p | 8.26p | 8.25p | 8.25p | 24364 |
| 28/11/2018 | 8.25p | 8.26p | 8.25p | 8.25p | 4091 |
| 27/11/2018 | 8.75p | 8.75p | 8.10p | 8.25p | 86536 |
| 26/11/2018 | 9.50p | 9.50p | 8.65p | 8.75p | 44638 |
| 23/11/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 2030 |
| 22/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/11/2018 | 9.50p | 9.70p | 9.13p | 9.50p | 32618 |
| 20/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/11/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 24639 |
| 16/11/2018 | 10.50p | 10.50p | 9.50p | 9.50p | 29206 |
| 15/11/2018 | 11.00p | 11.00p | 10.00p | 10.50p | 2979 |
| 14/11/2018 | 11.00p | 11.00p | 9.90p | 10.50p | 10142 |
| 13/11/2018 | 11.00p | 11.00p | 10.00p | 10.50p | 76757 |
| 12/11/2018 | 12.00p | 12.18p | 10.18p | 11.00p | 37252 |
| 09/11/2018 | 12.50p | 12.50p | 11.00p | 12.00p | 148844 |
| 08/11/2018 | 12.50p | 12.88p | 12.18p | 12.50p | 64401 |
| 07/11/2018 | 13.00p | 13.00p | 12.50p | 12.50p | 23900 |
| 06/11/2018 | 13.50p | 13.50p | 11.78p | 13.00p | 118177 |
| 05/11/2018 | 13.50p | 14.00p | 12.16p | 13.50p | 124993 |
| 02/11/2018 | 13.25p | 13.95p | 11.96p | 13.50p | 281819 |
| 01/11/2018 | 10.50p | 18.00p | 10.30p | 13.25p | 1283182 |
| 31/10/2018 | 5.25p | 11.00p | 5.25p | 10.50p | 483268 |
| 30/10/2018 | 7.00p | 7.75p | 6.00p | 7.00p | 91515 |
| 29/10/2018 | 7.50p | 7.50p | 7.05p | 7.50p | 1226 |
| 26/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/10/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 500 |
| 24/10/2018 | 8.00p | 8.00p | 7.00p | 7.50p | 19756 |
| 23/10/2018 | 9.50p | 9.50p | 6.51p | 8.00p | 69870 |
| 22/10/2018 | 9.75p | 9.75p | 8.50p | 9.50p | 4573 |
| 19/10/2018 | 9.75p | 9.75p | 8.45p | 9.75p | 5500 |
| 18/10/2018 | 9.75p | 9.75p | 8.50p | 9.75p | 2000 |
| 17/10/2018 | 10.50p | 10.50p | 8.00p | 9.75p | 68847 |
| 16/10/2018 | 10.50p | 10.53p | 9.00p | 10.50p | 5500 |
| 15/10/2018 | 10.50p | 10.50p | 9.00p | 10.50p | 12750 |
| 12/10/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 315 |
| 11/10/2018 | 8.50p | 10.80p | 7.00p | 10.50p | 44273 |
| 10/10/2018 | 9.00p | 9.00p | 8.00p | 8.50p | 1333 |
| 09/10/2018 | 9.00p | 9.95p | 8.00p | 9.00p | 10020 |
| 08/10/2018 | 9.00p | 9.00p | 8.00p | 9.00p | 23092 |
| 05/10/2018 | 8.50p | 10.00p | 8.50p | 9.00p | 77032 |
| 04/10/2018 | 8.50p | 9.50p | 8.40p | 8.50p | 33133 |
| 03/10/2018 | 11.00p | 11.00p | 7.60p | 8.50p | 107403 |
| 02/10/2018 | 6.50p | 16.00p | 6.50p | 11.00p | 143980 |
| 01/10/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/09/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 11/09/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 10/09/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 07/09/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 06/09/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 05/09/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 04/09/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 03/09/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 31/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 30/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 29/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 28/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 24/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 23/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 22/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 21/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 20/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 17/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 16/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 15/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 14/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 13/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 10/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 09/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 08/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 07/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 06/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 03/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 02/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 01/08/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 31/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 30/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 27/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 26/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 25/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 24/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 23/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 20/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 19/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 18/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 17/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 16/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 13/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 12/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 11/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 10/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 09/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 06/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 05/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 04/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 03/07/2018 | 15.00p | 12.50p | 12.50p | 12.50p | 0 |
| 02/07/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/06/2018 | 15.00p | 15.00p | 6.00p | 12.50p | 253029 |
| 28/06/2018 | 15.00p | 15.70p | 14.70p | 15.00p | 36752 |
| 27/06/2018 | 15.00p | 15.75p | 14.85p | 15.00p | 53505 |
| 26/06/2018 | 15.50p | 15.75p | 14.62p | 15.00p | 26688 |
| 25/06/2018 | 15.50p | 16.00p | 14.36p | 15.50p | 125805 |
| 22/06/2018 | 15.50p | 16.95p | 15.00p | 15.50p | 37403 |
| 21/06/2018 | 15.25p | 17.00p | 14.38p | 15.50p | 179364 |
| 20/06/2018 | 16.50p | 16.85p | 14.88p | 15.25p | 91322 |
| 19/06/2018 | 16.50p | 17.00p | 16.00p | 16.50p | 28308 |
| 18/06/2018 | 17.50p | 18.20p | 16.00p | 16.50p | 96995 |
| 15/06/2018 | 17.50p | 18.20p | 16.30p | 17.50p | 21871 |
| 14/06/2018 | 17.00p | 18.30p | 16.15p | 17.50p | 83140 |
| 13/06/2018 | 16.50p | 18.70p | 15.75p | 17.00p | 283596 |
*Close Price adjusted for both dividends and splits