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
20th May 2026 (Wed) 0.028 0.028 0.028 0.028 0
19th May 2026 (Tue) 0.028 0.028 0.028 0.028 0
18th May 2026 (Mon) 0.028 0.028 0.028 0.028 0
15th May 2026 (Fri) 0.028 0.028 0.028 0.028 0
14th May 2026 (Thu) 0.028 0.0299 0.028 0.0299 0
13th May 2026 (Wed) 0.028 0.0299 0.028 0.0299 0
12th May 2026 (Tue) 0.028 0.0299 0.028 0.0299 0
11th May 2026 (Mon) 0.028 0.0299 0.028 0.0299 0
8th May 2026 (Fri) 0.028 0.028 0.028 0.0299 100
7th May 2026 (Thu) 0.0239 0.0239 0.0172 0.0172 0
6th May 2026 (Wed) 0.0239 0.0239 0.0172 0.0172 0
5th May 2026 (Tue) 0.0239 0.0239 0.0239 0.0151 350
4th May 2026 (Mon) 0.0245 0.0245 0.0216 0.0216 0
1st May 2026 (Fri) 0.0245 0.0245 0.0239 0.0239 3,750
30th Apr 2026 (Thu) 0.0245 0.0245 0.0239 0.0239 0
29th Apr 2026 (Wed) 0.0245 0.0245 0.0239 0.0239 0
28th Apr 2026 (Tue) 0.0245 0.0245 0.0245 0.0245 0
27th Apr 2026 (Mon) 0.0239 0.024 0.0239 0.024 0
24th Apr 2026 (Fri) 0.0239 0.024 0.0239 0.024 0
23rd Apr 2026 (Thu) 0.0239 0.024 0.0239 0.024 0
22nd Apr 2026 (Wed) 0.0239 0.024 0.0239 0.024 0
21st Apr 2026 (Tue) 0.0239 0.024 0.0239 0.024 0
20th Apr 2026 (Mon) 0.0239 0.024 0.0239 0.024 0
17th Apr 2026 (Fri) 0.0239 0.0241 0.0239 0.0241 0
16th Apr 2026 (Thu) 0.0239 0.0239 0.0239 0.024 3,930
15th Apr 2026 (Wed) 0.0328 0.0328 0.0319 0.0319 0
14th Apr 2026 (Tue) 0.0328 0.0328 0.0319 0.0319 0
13th Apr 2026 (Mon) 0.0328 0.0328 0.0319 0.0319 0
10th Apr 2026 (Fri) 0.0328 0.0328 0.0319 0.0319 0
9th Apr 2026 (Thu) 0.0328 0.0328 0.032 0.032 0
8th Apr 2026 (Wed) 0.0328 0.0328 0.032 0.032 0
7th Apr 2026 (Tue) 0.0328 0.0328 0.032 0.032 0
6th Apr 2026 (Mon) 0.0328 0.0328 0.032 0.032 0
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
FTSE 100 Latest
Value10,443.47
Change11.13