Defence Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.775	1.900	1.750	1.775	1.775	3,126,460
2022-07-15	1.775	2.030	1.654	1.775	1.775	13,589,200
2022-07-14	1.800	1.860	1.698	1.775	1.775	3,806,328
2022-07-13	1.574	2.048	1.574	1.750	1.750	26,752,650
2022-07-12	1.550	1.595	1.525	1.550	1.550	256,019
2022-07-11	1.600	1.615	1.500	1.550	1.550	703,499
2022-07-08	1.500	1.650	1.440	1.600	1.600	8,747,618
2022-07-07	1.550	1.570	1.475	1.500	1.500	1,816,818
2022-07-06	1.475	1.600	1.350	1.500	1.500	4,679,051
2022-07-05	1.375	1.600	1.310	1.470	1.470	8,685,093
2022-07-04	1.200	1.445	1.150	1.375	1.375	13,330,310
2022-07-01	1.350	1.350	1.150	1.200	1.200	4,589,016
2022-06-30	1.574	1.574	1.251	1.350	1.350	5,588,092
2022-06-29	1.725	1.725	1.590	1.590	1.590	1,020,664
2022-06-28	1.815	1.815	1.700	1.705	1.705	1,724,098
2022-06-27	1.825	1.825	1.800	1.825	1.825	176,000
2022-06-24	1.825	1.825	1.800	1.825	1.825	405,334
2022-06-23	1.900	2.143	1.800	1.825	1.825	5,034,647
2022-06-22	1.625	1.947	1.520	1.875	1.875	2,999,314
2022-06-21	1.625	1.635	1.609	1.625	1.625	500,045
2022-06-20	1.625	1.630	1.606	1.625	1.625	480,162
2022-06-17	1.625	1.630	1.601	1.620	1.620	361,680
2022-06-16	1.625	1.650	1.600	1.625	1.625	377,486
2022-06-15	1.800	1.800	1.625	1.625	1.625	1,027,248
2022-06-14	1.825	1.825	1.800	1.825	1.825	141,317
2022-06-13	1.975	2.001	1.800	1.825	1.825	2,285,715
2022-06-10	1.975	2.040	1.975	1.975	1.975	117,202
2022-06-09	1.925	2.050	1.900	1.900	1.900	537,972
2022-06-08	2.000	2.000	1.900	1.925	1.925	805,088
2022-06-07	1.700	2.300	1.700	2.025	2.025	9,094,111
2022-06-06	1.675	1.700	1.675	1.675	1.675	321,625
2022-06-01	1.685	1.700	1.650	1.675	1.675	646,576
2022-05-31	1.690	1.720	1.685	1.685	1.685	601,795
2022-05-30	1.700	1.711	1.690	1.690	1.690	109,558
2022-05-27	1.725	1.750	1.650	1.700	1.700	1,008,758
2022-05-26	1.690	1.750	1.685	1.725	1.725	1,049,415
2022-05-25	1.540	1.800	1.540	1.690	1.690	10,012,490
2022-05-24	1.250	1.550	1.215	1.500	1.500	7,652,123
2022-05-23	1.250	1.250	1.216	1.250	1.250	52,448
2022-05-20	1.225	1.290	1.190	1.250	1.250	1,170,108
2022-05-19	1.315	1.315	1.200	1.225	1.225	420,934
2022-05-18	1.325	1.325	1.300	1.325	1.325	418,417
2022-05-17	1.425	1.450	1.300	1.350	1.350	1,069,302
2022-05-16	1.425	1.425	1.355	1.425	1.425	48,377
2022-05-13	1.325	1.500	1.300	1.300	1.300	1,691,774
2022-05-12	1.338	1.338	1.300	1.325	1.325	595,779
2022-05-11	1.325	1.390	1.325	1.350	1.350	305,361
2022-05-10	1.375	1.396	1.311	1.325	1.325	369,691
2022-05-09	1.425	1.450	1.300	1.450	1.450	559,334
2022-05-06	1.450	1.470	1.352	1.425	1.425	1,022,625
2022-05-05	1.450	1.500	1.390	1.450	1.450	2,040,422
2022-05-04	1.381	1.550	1.381	1.440	1.440	3,760,584
2022-05-03	1.475	1.500	1.350	1.375	1.375	1,902,403
2022-04-29	1.540	1.540	1.400	1.475	1.475	4,214,836
2022-04-28	1.500	1.700	1.400	1.550	1.550	10,327,090
2022-04-27	1.600	1.600	1.410	1.500	1.500	1,853,854
2022-04-26	1.600	1.600	1.520	1.600	1.600	323,710
2022-04-25	1.600	1.600	1.550	1.600	1.600	74,371
2022-04-22	1.610	1.650	1.550	1.600	1.600	1,284,129
2022-04-21	1.625	1.650	1.600	1.610	1.610	1,306,182

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.