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!

Defsec Technolo (DFSC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.99 2.19 1.985 2.23 7,613
2nd Apr 2026 (Thu) 1.99 2.19 1.985 2.23 7,613
1st Apr 2026 (Wed) 2.13 2.14 2.02 2.03 1,200
31st Mar 2026 (Tue) 2.05 2.07 1.93 2.01 828
30th Mar 2026 (Mon) 1.89 1.97 1.88 1.91 2,093
27th Mar 2026 (Fri) 2.24 2.25 2.00 2.05 3,387
26th Mar 2026 (Thu) 2.16 2.22 2.16 2.1406 101
25th Mar 2026 (Wed) 2.22 2.29 2.22 2.32 3,978
24th Mar 2026 (Tue) 2.21 2.30 2.21 2.29 893
23rd Mar 2026 (Mon) 2.13 2.29 2.13 2.29 271
20th Mar 2026 (Fri) 2.56 2.61 2.21 2.23 231
19th Mar 2026 (Thu) 2.585 2.61 2.54 2.66 27
18th Mar 2026 (Wed) 2.64 2.72 2.61 2.65 836
17th Mar 2026 (Tue) 2.77 2.77 2.66 2.71 5,392
16th Mar 2026 (Mon) 2.34 2.67 2.34 2.63 2,811
13th Mar 2026 (Fri) 2.39 2.39 2.31 2.36 119
12th Mar 2026 (Thu) 2.44 2.47 2.36 2.49 308
11th Mar 2026 (Wed) 2.17 2.50 2.12 2.50 2,996
10th Mar 2026 (Tue) 2.25 2.25 2.20 2.25 1,850
9th Mar 2026 (Mon) 2.26 2.32 2.23 2.30 709
6th Mar 2026 (Fri) 2.12 2.40 2.06 2.33 3,446
5th Mar 2026 (Thu) 2.27 2.43 2.22 2.27 8,154
4th Mar 2026 (Wed) 2.15 2.56 1.84 2.50 590,994
3rd Mar 2026 (Tue) 2.00 2.125 1.88 2.1399 1,937
2nd Mar 2026 (Mon) 1.925 1.95 1.88 1.95 1,081
27th Feb 2026 (Fri) 1.89 1.90 1.87 1.92 487
26th Feb 2026 (Thu) 1.91 1.91 1.91 1.88 214
25th Feb 2026 (Wed) 1.885 1.91 1.885 1.91 0
24th Feb 2026 (Tue) 1.885 1.885 1.85 1.85 0
23rd Feb 2026 (Mon) 1.885 1.90 1.82 1.85 554
20th Feb 2026 (Fri) 1.87 1.94 1.85 1.88 3,059
19th Feb 2026 (Thu) 1.91 1.91 1.83 1.86 698
18th Feb 2026 (Wed) 1.865 1.93 1.865 1.94 5,441
17th Feb 2026 (Tue) 1.87 1.87 1.84 1.80 314
16th Feb 2026 (Mon) 1.88 1.96 1.80 1.90 505
13th Feb 2026 (Fri) 1.88 1.96 1.80 1.90 505
12th Feb 2026 (Thu) 1.83 1.85 1.78 1.80 1,048
11th Feb 2026 (Wed) 2.04 2.37 1.91 1.91 18,064
10th Feb 2026 (Tue) 1.91 2.14 1.91 2.04 2,155
9th Feb 2026 (Mon) 1.95 1.96 1.89 1.9499 810
6th Feb 2026 (Fri) 1.83 1.98 1.83 1.96 2,453
5th Feb 2026 (Thu) 1.79 1.79 1.70 1.715 4,697
FTSE 100 Latest
Value10,436.29
Change71.50