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 (DFSCW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0328 0.0328 0.032 0.032 0
2nd Apr 2026 (Thu) 0.0328 0.0328 0.032 0.032 0
1st Apr 2026 (Wed) 0.0328 0.0328 0.032 0.032 0
31st Mar 2026 (Tue) 0.0328 0.0328 0.032 0.032 0
30th Mar 2026 (Mon) 0.0328 0.0328 0.0225 0.0225 0
27th Mar 2026 (Fri) 0.0328 0.0328 0.0225 0.0225 0
26th Mar 2026 (Thu) 0.0328 0.0328 0.0225 0.0225 320
25th Mar 2026 (Wed) 0.0328 0.0328 0.03 0.03 0
24th Mar 2026 (Tue) 0.0328 0.0328 0.0328 0.0328 0
23rd Mar 2026 (Mon) 0.0328 0.0328 0.0328 0.0328 0
20th Mar 2026 (Fri) 0.0328 0.0328 0.0328 0.0328 0
19th Mar 2026 (Thu) 0.0328 0.0328 0.0328 0.0328 316
18th Mar 2026 (Wed) 0.0328 0.0328 0.0328 0.0328 0
17th Mar 2026 (Tue) 0.0328 0.0328 0.0328 0.0328 0
16th Mar 2026 (Mon) 0.0328 0.0328 0.0328 0.0328 3,809
13th Mar 2026 (Fri) 0.0694 0.0694 0.0253 0.0253 0
12th Mar 2026 (Thu) 0.0694 0.0694 0.0253 0.0253 0
11th Mar 2026 (Wed) 0.0694 0.0694 0.0253 0.0253 0
10th Mar 2026 (Tue) 0.0694 0.0694 0.025 0.0253 381
9th Mar 2026 (Mon) 0.05 0.05 0.045 0.045 0
6th Mar 2026 (Fri) 0.05 0.05 0.0417 0.0499 2,200
5th Mar 2026 (Thu) 0.0515 0.0515 0.045 0.045 0
4th Mar 2026 (Wed) 0.0515 0.0515 0.0421 0.0421 0
3rd Mar 2026 (Tue) 0.0515 0.0515 0.0456 0.0598 0
2nd Mar 2026 (Mon) 0.0515 0.0515 0.0515 0.0515 100
27th Feb 2026 (Fri) 0.0446 0.056 0.0446 0.056 0
26th Feb 2026 (Thu) 0.0446 0.056 0.0446 0.056 0
25th Feb 2026 (Wed) 0.0446 0.056 0.0446 0.056 0
24th Feb 2026 (Tue) 0.0446 0.056 0.0446 0.056 0
23rd Feb 2026 (Mon) 0.0446 0.056 0.0446 0.056 0
20th Feb 2026 (Fri) 0.0446 0.056 0.0446 0.056 0
19th Feb 2026 (Thu) 0.0446 0.057 0.0446 0.057 98
18th Feb 2026 (Wed) 0.0446 0.048 0.0446 0.048 0
17th Feb 2026 (Tue) 0.0446 0.048 0.0446 0.048 0
16th Feb 2026 (Mon) 0.0446 0.0446 0.0446 0.048 0
13th Feb 2026 (Fri) 0.0446 0.0446 0.0446 0.048 0
12th Feb 2026 (Thu) 0.0325 0.04 0.0325 0.04 87
11th Feb 2026 (Wed) 0.0325 0.0325 0.0325 0.04 0
10th Feb 2026 (Tue) 0.0306 0.0331 0.0306 0.0331 0
9th Feb 2026 (Mon) 0.0306 0.0306 0.0202 0.0331 16,510
6th Feb 2026 (Fri) 0.0256 0.0256 0.0256 0.0306 1,400
5th Feb 2026 (Thu) 0.0307 0.0307 0.0306 0.0306 0
FTSE 100 Latest
Value10,436.29
Change71.50