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 |
|---|---|---|---|---|---|
| 08/11/2016 | 70.12p | 70.12p | 70.12p | 70.12p | 0 |
| 07/11/2016 | 70.12p | 70.12p | 68.20p | 70.12p | 1435 |
| 04/11/2016 | 74.44p | 74.44p | 67.24p | 70.12p | 4646 |
| 03/11/2016 | 75.88p | 75.88p | 73.96p | 74.44p | 4685 |
| 02/11/2016 | 80.68p | 80.68p | 75.88p | 75.88p | 15634 |
| 01/11/2016 | 81.64p | 81.64p | 80.68p | 80.68p | 1041 |
| 31/10/2016 | 82.13p | 82.13p | 81.64p | 81.64p | 1171 |
| 28/10/2016 | 85.49p | 85.49p | 80.68p | 82.13p | 8556 |
| 27/10/2016 | 91.25p | 91.25p | 84.53p | 85.49p | 8827 |
| 26/10/2016 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 25/10/2016 | 91.25p | 91.25p | 89.33p | 91.25p | 2603 |
| 24/10/2016 | 91.25p | 92.67p | 89.33p | 91.25p | 879 |
| 21/10/2016 | 91.73p | 93.17p | 89.42p | 91.25p | 6767 |
| 20/10/2016 | 91.73p | 93.65p | 89.33p | 91.73p | 3696 |
| 19/10/2016 | 91.73p | 94.04p | 91.73p | 91.73p | 24210 |
| 18/10/2016 | 91.73p | 91.73p | 91.73p | 91.73p | 0 |
| 17/10/2016 | 90.29p | 91.83p | 90.29p | 91.73p | 1075 |
| 14/10/2016 | 91.25p | 91.25p | 90.29p | 90.29p | 0 |
| 13/10/2016 | 90.29p | 92.11p | 88.37p | 90.29p | 52393 |
| 12/10/2016 | 90.77p | 93.07p | 90.29p | 90.29p | 87399 |
| 11/10/2016 | 86.45p | 93.07p | 86.45p | 90.77p | 33186 |
| 10/10/2016 | 86.45p | 88.27p | 86.45p | 86.45p | 16210 |
| 07/10/2016 | 87.89p | 91.15p | 82.70p | 86.45p | 504661 |
| 06/10/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 0 |
| 05/10/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 0 |
| 04/10/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 0 |
| 03/10/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 2082 |
| 30/09/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 0 |
| 29/09/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 0 |
| 28/09/2016 | 95.09p | 95.81p | 94.13p | 95.09p | 3900 |
| 27/09/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 1041 |
| 26/09/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 0 |
| 23/09/2016 | 95.09p | 95.81p | 95.09p | 95.09p | 2074 |
| 22/09/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 0 |
| 21/09/2016 | 95.09p | 95.09p | 95.09p | 95.09p | 0 |
| 20/09/2016 | 95.09p | 96.05p | 94.13p | 95.09p | 8770 |
| 19/09/2016 | 98.93p | 98.93p | 94.13p | 95.09p | 7876 |
| 16/09/2016 | 97.01p | 98.93p | 93.17p | 96.53p | 2590 |
| 15/09/2016 | 97.49p | 97.49p | 97.01p | 97.01p | 0 |
| 14/09/2016 | 97.49p | 97.97p | 97.01p | 97.01p | 0 |
| 13/09/2016 | 103.26p | 103.26p | 97.01p | 97.97p | 3123 |
| 12/09/2016 | 103.26p | 103.26p | 103.26p | 103.26p | 0 |
| 09/09/2016 | 102.78p | 104.70p | 102.78p | 103.26p | 3644 |
| 08/09/2016 | 103.26p | 103.26p | 100.86p | 102.78p | 1041 |
| 07/09/2016 | 103.26p | 103.26p | 103.26p | 103.26p | 0 |
| 06/09/2016 | 103.26p | 103.26p | 103.26p | 103.26p | 0 |
| 05/09/2016 | 103.74p | 103.74p | 100.86p | 103.26p | 2082 |
| 02/09/2016 | 106.14p | 106.14p | 103.74p | 103.74p | 3617 |
| 01/09/2016 | 104.70p | 104.70p | 104.70p | 104.70p | 0 |
| 31/08/2016 | 104.70p | 104.70p | 103.74p | 104.70p | 1388 |
| 30/08/2016 | 106.14p | 106.14p | 103.74p | 104.70p | 1404 |
| 26/08/2016 | 109.02p | 109.02p | 105.75p | 106.14p | 2082 |
| 25/08/2016 | 108.06p | 109.50p | 108.06p | 109.02p | 1826 |
| 24/08/2016 | 110.46p | 110.46p | 105.66p | 108.06p | 6131 |
| 23/08/2016 | 110.94p | 110.94p | 107.58p | 110.46p | 1562 |
| 22/08/2016 | 110.94p | 110.94p | 107.92p | 110.94p | 2603 |
| 19/08/2016 | 110.94p | 111.22p | 107.82p | 110.94p | 3916 |
| 18/08/2016 | 110.94p | 110.94p | 110.94p | 110.94p | 0 |
| 17/08/2016 | 110.94p | 110.94p | 110.94p | 110.94p | 0 |
| 16/08/2016 | 109.50p | 110.94p | 107.58p | 110.94p | 8889 |
| 15/08/2016 | 111.90p | 111.90p | 108.54p | 111.90p | 1041 |
| 12/08/2016 | 111.42p | 112.18p | 108.54p | 111.90p | 1873 |
| 11/08/2016 | 111.90p | 111.90p | 111.90p | 111.90p | 0 |
| 10/08/2016 | 111.90p | 111.90p | 109.50p | 111.90p | 260 |
| 09/08/2016 | 112.38p | 112.38p | 109.50p | 111.90p | 3037 |
| 08/08/2016 | 112.38p | 112.38p | 112.38p | 112.38p | 0 |
| 05/08/2016 | 112.38p | 112.38p | 112.38p | 112.38p | 0 |
| 04/08/2016 | 112.38p | 112.38p | 112.38p | 112.38p | 0 |
| 03/08/2016 | 117.66p | 117.66p | 107.58p | 112.38p | 6661 |
| 02/08/2016 | 123.91p | 123.91p | 115.26p | 117.66p | 7288 |
| 01/08/2016 | 123.91p | 123.91p | 121.99p | 123.91p | 2603 |
| 29/07/2016 | 123.91p | 125.44p | 123.91p | 123.91p | 166 |
| 28/07/2016 | 123.91p | 123.91p | 123.91p | 123.91p | 0 |
| 27/07/2016 | 124.39p | 125.44p | 121.99p | 123.91p | 3026 |
| 26/07/2016 | 124.39p | 124.39p | 121.99p | 124.39p | 1041 |
| 25/07/2016 | 124.39p | 126.69p | 124.39p | 124.39p | 1966 |
| 22/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 21/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 20/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 19/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 18/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 15/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 14/07/2016 | 124.39p | 125.59p | 124.39p | 124.39p | 2603 |
| 13/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 12/07/2016 | 124.39p | 124.39p | 121.99p | 124.39p | 1041 |
| 11/07/2016 | 124.39p | 124.39p | 122.08p | 124.39p | 4096 |
| 08/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 07/07/2016 | 124.39p | 124.39p | 124.39p | 124.39p | 0 |
| 06/07/2016 | 125.35p | 125.35p | 121.99p | 124.39p | 1093 |
| 05/07/2016 | 125.35p | 125.35p | 125.35p | 125.35p | 0 |
| 04/07/2016 | 125.35p | 125.35p | 125.35p | 125.35p | 0 |
| 01/07/2016 | 125.35p | 125.35p | 125.35p | 125.35p | 0 |
| 30/06/2016 | 121.03p | 126.79p | 121.03p | 125.35p | 6158 |
| 29/06/2016 | 119.59p | 119.59p | 116.56p | 119.59p | 5205 |
| 28/06/2016 | 119.59p | 119.59p | 119.59p | 119.59p | 0 |
| 27/06/2016 | 117.66p | 120.07p | 117.66p | 119.59p | 8329 |
| 24/06/2016 | 121.51p | 121.51p | 115.26p | 117.66p | 13269 |
| 23/06/2016 | 121.51p | 122.95p | 120.35p | 121.51p | 6767 |
| 22/06/2016 | 121.51p | 122.66p | 120.07p | 121.51p | 5491 |
| 21/06/2016 | 121.51p | 122.66p | 120.79p | 121.51p | 12193 |
| 20/06/2016 | 121.51p | 122.95p | 120.50p | 121.51p | 6908 |
| 17/06/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 16/06/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 15/06/2016 | 121.51p | 122.95p | 121.51p | 121.51p | 833 |
| 14/06/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 13/06/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 10/06/2016 | 121.51p | 124.87p | 121.03p | 121.51p | 12846 |
| 09/06/2016 | 121.51p | 121.51p | 120.07p | 121.51p | 62 |
| 08/06/2016 | 122.59p | 122.59p | 120.31p | 121.51p | 1562 |
| 07/06/2016 | 122.59p | 124.87p | 122.59p | 122.59p | 208 |
| 06/06/2016 | 124.39p | 124.87p | 121.03p | 122.59p | 1104 |
| 03/06/2016 | 124.39p | 124.39p | 121.43p | 124.39p | 2603 |
| 02/06/2016 | 126.31p | 126.31p | 124.39p | 124.39p | 213 |
| 01/06/2016 | 126.31p | 128.71p | 123.91p | 126.31p | 7481 |
| 31/05/2016 | 126.31p | 127.65p | 126.31p | 126.31p | 1852 |
| 27/05/2016 | 126.31p | 126.31p | 126.31p | 126.31p | 0 |
| 26/05/2016 | 126.31p | 127.70p | 126.31p | 126.31p | 1666 |
| 25/05/2016 | 126.31p | 126.31p | 126.31p | 126.31p | 0 |
| 24/05/2016 | 126.79p | 126.79p | 124.87p | 126.31p | 1041 |
| 23/05/2016 | 126.79p | 126.79p | 124.87p | 126.79p | 4231 |
| 20/05/2016 | 128.71p | 128.71p | 124.87p | 126.79p | 8536 |
| 19/05/2016 | 128.71p | 128.71p | 128.71p | 128.71p | 0 |
| 18/05/2016 | 128.71p | 128.71p | 128.71p | 128.71p | 0 |
| 17/05/2016 | 128.71p | 128.71p | 128.52p | 128.71p | 1041 |
| 16/05/2016 | 131.11p | 131.11p | 126.79p | 128.71p | 3673 |
| 13/05/2016 | 131.95p | 134.47p | 123.91p | 131.11p | 23425 |
| 12/05/2016 | 131.95p | 131.95p | 131.95p | 131.95p | 0 |
| 11/05/2016 | 137.84p | 137.84p | 131.95p | 131.95p | 3054 |
| 10/05/2016 | 139.28p | 139.28p | 137.36p | 137.84p | 2150 |
| 09/05/2016 | 137.36p | 139.28p | 136.39p | 139.28p | 14604 |
| 06/05/2016 | 143.12p | 143.12p | 136.49p | 137.36p | 12719 |
| 05/05/2016 | 143.12p | 146.00p | 141.20p | 143.12p | 18318 |
| 04/05/2016 | 143.12p | 143.12p | 143.12p | 143.12p | 0 |
| 03/05/2016 | 143.12p | 146.00p | 140.24p | 143.12p | 5331 |
| 29/04/2016 | 145.04p | 145.04p | 143.12p | 143.12p | 4808 |
| 28/04/2016 | 145.04p | 145.04p | 145.04p | 145.04p | 0 |
| 27/04/2016 | 145.04p | 145.81p | 145.04p | 145.04p | 1041 |
| 26/04/2016 | 152.72p | 152.72p | 144.08p | 145.04p | 9673 |
| 25/04/2016 | 149.36p | 155.61p | 149.36p | 152.72p | 6666 |
| 22/04/2016 | 133.03p | 150.80p | 133.03p | 147.92p | 30370 |
| 21/04/2016 | 122.47p | 136.39p | 120.83p | 133.03p | 39003 |
| 20/04/2016 | 117.66p | 123.91p | 117.66p | 122.47p | 9451 |
| 19/04/2016 | 115.74p | 122.95p | 115.74p | 117.66p | 22896 |
| 18/04/2016 | 113.82p | 113.82p | 113.82p | 113.82p | 0 |
| 15/04/2016 | 112.86p | 114.30p | 112.86p | 113.82p | 4361 |
| 14/04/2016 | 112.86p | 112.86p | 112.86p | 112.86p | 0 |
| 13/04/2016 | 113.82p | 113.82p | 112.86p | 112.86p | 0 |
| 12/04/2016 | 122.47p | 122.47p | 113.82p | 113.82p | 14083 |
| 11/04/2016 | 120.07p | 122.47p | 120.07p | 122.47p | 20310 |
| 08/04/2016 | 120.07p | 120.07p | 120.07p | 120.07p | 0 |
| 07/04/2016 | 120.07p | 120.07p | 119.59p | 120.07p | 0 |
| 06/04/2016 | 119.59p | 119.59p | 119.59p | 119.59p | 0 |
| 05/04/2016 | 121.51p | 121.51p | 119.59p | 119.59p | 826 |
| 04/04/2016 | 122.47p | 122.47p | 120.07p | 121.51p | 1041 |
| 01/04/2016 | 122.47p | 124.39p | 122.47p | 122.47p | 1249 |
| 31/03/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 30/03/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 29/03/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 24/03/2016 | 122.47p | 122.95p | 120.55p | 122.47p | 3123 |
| 23/03/2016 | 121.51p | 122.95p | 121.51p | 122.47p | 2290 |
| 22/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 21/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 18/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 17/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 16/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 15/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 14/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 11/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 10/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 09/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 08/03/2016 | 121.51p | 121.51p | 121.51p | 121.51p | 0 |
| 07/03/2016 | 122.47p | 122.47p | 120.07p | 121.51p | 2603 |
| 04/03/2016 | 122.47p | 123.43p | 122.47p | 122.47p | 0 |
| 03/03/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 02/03/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 01/03/2016 | 122.47p | 122.47p | 120.31p | 122.47p | 1041 |
| 29/02/2016 | 122.47p | 122.47p | 120.07p | 122.47p | 12977 |
| 26/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 25/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 24/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 23/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 22/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 19/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 18/02/2016 | 122.47p | 122.47p | 120.55p | 122.47p | 2603 |
| 17/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 16/02/2016 | 122.47p | 124.87p | 121.27p | 122.47p | 8225 |
| 15/02/2016 | 122.47p | 122.47p | 121.03p | 122.47p | 8020 |
| 12/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 11/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 10/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 09/02/2016 | 122.47p | 122.47p | 121.99p | 122.47p | 1041 |
| 08/02/2016 | 122.47p | 122.47p | 122.47p | 122.47p | 0 |
| 05/02/2016 | 118.62p | 122.47p | 118.62p | 122.47p | 2682 |
| 04/02/2016 | 118.62p | 121.51p | 118.62p | 118.62p | 0 |
| 03/02/2016 | 122.95p | 122.95p | 121.51p | 121.51p | 0 |
| 02/02/2016 | 123.43p | 124.87p | 122.95p | 122.95p | 281 |
| 01/02/2016 | 121.51p | 124.87p | 120.07p | 123.43p | 9146 |
| 29/01/2016 | 118.62p | 121.75p | 118.62p | 121.51p | 1041 |
| 28/01/2016 | 113.82p | 120.07p | 113.82p | 118.62p | 8255 |
| 27/01/2016 | 111.90p | 113.82p | 111.90p | 113.82p | 1041 |
*Close Price adjusted for both dividends and splits