Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Defence Holding (ALRT) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Sep 2025 (Fri) 1.16 1.575 1.10 1.45 323,568,436
4th Sep 2025 (Thu) 0.655 1.15 0.845 1.15 528,262,959
3rd Sep 2025 (Wed) 0.67 0.67 0.645 0.645 59,257,513
2nd Sep 2025 (Tue) 0.635 0.68 0.645 0.67 116,453,011
1st Sep 2025 (Mon) 0.57 0.664 0.595 0.664 84,430,777
29th Aug 2025 (Fri) 0.55 0.592 0.57 0.57 71,072,790
28th Aug 2025 (Thu) 0.575 0.57 0.55 0.55 42,787,466
27th Aug 2025 (Wed) 0.58 0.594 0.58 0.58 60,003,511
26th Aug 2025 (Tue) 0.525 0.595 0.555 0.58 153,486,238
25th Aug 2025 (Mon) 0.53 0.53 0.53 0.53 0
22nd Aug 2025 (Fri) 0.475 0.53 0.53 0.53 87,825,634
21st Aug 2025 (Thu) 0.47 0.475 0.465 0.475 46,734,591
20th Aug 2025 (Wed) 0.495 0.47 0.47 0.47 27,620,932
19th Aug 2025 (Tue) 0.475 0.51 0.48 0.495 146,097,805
18th Aug 2025 (Mon) 0.42 0.44 0.43 0.435 53,050,266
15th Aug 2025 (Fri) 0.42 0.415 0.41 0.41 25,046,392
14th Aug 2025 (Thu) 0.425 0.44 0.41 0.42 117,032,066
13th Aug 2025 (Wed) 0.395 0.415 0.395 0.40 58,937,660
12th Aug 2025 (Tue) 0.395 0.40 0.39 0.395 24,686,171
11th Aug 2025 (Mon) 0.37 0.42 0.395 0.395 107,988,441
8th Aug 2025 (Fri) 0.375 0.386 0.37 0.37 32,875,239
7th Aug 2025 (Thu) 0.375 0.38 0.37 0.38 22,866,725
6th Aug 2025 (Wed) 0.37 0.385 0.37 0.375 42,265,861
5th Aug 2025 (Tue) 0.36 0.375 0.36 0.37 42,489,246
4th Aug 2025 (Mon) 0.35 0.37 0.345 0.37 118,077,724
1st Aug 2025 (Fri) 0.365 0.355 0.345 0.35 27,077,416
31st Jul 2025 (Thu) 0.375 0.38 0.353 0.353 94,010,983
30th Jul 2025 (Wed) 0.37 0.375 0.375 0.375 78,419,896
29th Jul 2025 (Tue) 0.405 0.39 0.37 0.37 28,122,186
28th Jul 2025 (Mon) 0.40 0.43 0.40 0.405 35,918,355
25th Jul 2025 (Fri) 0.42 0.42 0.39 0.40 9,999,512
24th Jul 2025 (Thu) 0.45 0.45 0.405 0.405 5,796,215
23rd Jul 2025 (Wed) 0.425 0.425 0.415 0.415 5,545,371
22nd Jul 2025 (Tue) 0.44 0.484 0.425 0.484 16,534,520
21st Jul 2025 (Mon) 0.425 0.47 0.43 0.465 24,672,352
18th Jul 2025 (Fri) 0.405 0.425 0.405 0.425 10,662,970
17th Jul 2025 (Thu) 0.405 0.405 0.38 0.405 20,261,793
16th Jul 2025 (Wed) 0.42 0.428 0.369 0.369 14,432,742
15th Jul 2025 (Tue) 0.415 0.443 0.415 0.443 5,920,216
14th Jul 2025 (Mon) 0.425 0.405 0.405 0.405 14,461,589
11th Jul 2025 (Fri) 0.395 0.45 0.415 0.425 56,318,084
10th Jul 2025 (Thu) 0.385 0.395 0.385 0.395 32,877,784
9th Jul 2025 (Wed) 0.425 0.425 0.38 0.38 37,237,894
8th Jul 2025 (Tue) 0.365 0.415 0.365 0.415 33,304,180
7th Jul 2025 (Mon) 0.34 0.33 0.312 0.33 18,503,831
FTSE 100 Latest
Value9,208.21
Change-8.66