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
4th Jul 2025 (Fri) 0.35 0.35 0.325 0.34 15,106,497
3rd Jul 2025 (Thu) 0.39 0.39 0.345 0.35 15,113,048
2nd Jul 2025 (Wed) 0.425 0.405 0.381 0.39 10,767,664
1st Jul 2025 (Tue) 0.425 0.45 0.425 0.425 4,642,096
30th Jun 2025 (Mon) 0.44 0.459 0.425 0.425 16,695,196
27th Jun 2025 (Fri) 0.454 0.465 0.44 0.44 7,522,781
26th Jun 2025 (Thu) 0.48 0.48 0.465 0.465 8,895,828
25th Jun 2025 (Wed) 0.50 0.50 0.48 0.48 16,049,689
24th Jun 2025 (Tue) 0.52 0.52 0.48 0.48 23,216,762
23rd Jun 2025 (Mon) 0.44 0.595 0.52 0.52 67,062,192
20th Jun 2025 (Fri) 0.475 0.449 0.435 0.449 17,070,719
19th Jun 2025 (Thu) 0.381 0.429 0.381 0.429 60,625,547
18th Jun 2025 (Wed) 0.425 0.425 0.39 0.39 8,656,353
17th Jun 2025 (Tue) 0.435 0.425 0.404 0.425 7,055,374
16th Jun 2025 (Mon) 0.444 0.455 0.43 0.435 12,393,401
13th Jun 2025 (Fri) 0.465 0.465 0.455 0.455 13,606,633
12th Jun 2025 (Thu) 0.50 0.47 0.445 0.464 16,650,361
11th Jun 2025 (Wed) 0.435 0.505 0.435 0.505 26,330,718
10th Jun 2025 (Tue) 0.491 0.50 0.42 0.42 26,906,371
9th Jun 2025 (Mon) 0.565 0.565 0.46 0.49 38,705,971
6th Jun 2025 (Fri) 0.61 0.59 0.565 0.565 16,963,435
5th Jun 2025 (Thu) 0.615 0.64 0.61 0.61 29,240,378
4th Jun 2025 (Wed) 0.65 0.66 0.60 0.60 26,394,060
3rd Jun 2025 (Tue) 0.675 0.67 0.575 0.65 41,448,928
2nd Jun 2025 (Mon) 0.615 0.782 0.675 0.714 196,559,858
30th May 2025 (Fri) 0.35 0.69 0.40 0.628 177,769,675
29th May 2025 (Thu) 0.575 0.58 0.45 0.475 48,956,706
28th May 2025 (Wed) 0.61 0.61 0.56 0.57 73,190,602
27th May 2025 (Tue) 0.512 0.71 0.512 0.64 137,768,265
26th May 2025 (Mon) 0.455 0.455 0.455 0.455 0
23rd May 2025 (Fri) 0.31 0.525 0.29 0.50 138,989,840
22nd May 2025 (Thu) 0.13 0.29 0.29 0.29 235,029,387
FTSE 100 Latest
Value8,822.91
Change-0.29