DFJA.L Share History

DFJA.L Share Price history. The following table shows end-of-day data DFJA historical share prices for DFJA.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

DFJA.L
Share Price DFJA.L
Charts DFJA.L
Trades DFJA.L
History Compare
DFJA.L DFJA.L
Share News DFJA.L
RNS DFJA.L
Accounts

Date	Open	High	Low	Close	Volume
2020-08-27	46.43	46.43	46.06	46.06	0
2020-08-26	46.29	46.43	46.29	46.43	0
2020-08-25	46.09	46.29	46.09	46.29	0
2020-08-24	45.64	46.09	45.64	46.09	0
2020-08-21	45.83	45.83	45.64	45.64	0
2020-08-20	46.30	46.30	45.83	45.83	0
2020-08-19	46.32	46.32	46.30	46.30	0
2020-08-18	46.19	46.32	46.19	46.32	0
2020-08-17	46.15	46.19	46.15	46.19	0
2020-08-14	46.25	46.25	46.15	46.15	0
2020-08-13	46.49	46.49	46.25	46.25	0
2020-08-12	45.56	46.49	45.56	46.49	0
2020-08-11	44.64	45.56	44.64	45.56	0
2020-08-10	44.41	44.64	44.41	44.64	0
2020-08-07	44.69	44.69	44.41	44.41	0
2020-08-06	45.05	45.05	44.69	44.69	0
2020-08-05	44.48	45.05	44.48	45.05	0
2020-08-04	43.97	44.48	43.97	44.48	0
2020-08-03	43.23	43.97	43.23	43.97	0
2020-07-31	44.37	44.37	43.23	43.23	0
2020-07-30	45.29	45.29	45.29	45.29	0
2020-07-29	45.69	45.69	45.29	45.29	0
2020-07-28	45.81	45.81	45.69	45.69	0
2020-07-27	44.91	45.81	44.91	45.81	0
2020-07-24	45.03	45.03	44.91	44.91	0
2020-07-23	45.03	45.03	45.03	44.99	61
2020-07-22	45.28	45.28	45.03	45.03	0
2020-07-21	45.09	45.28	45.09	45.28	0
2020-07-20	44.93	44.93	44.93	44.93	0
2020-07-17	45.11	45.11	44.93	44.93	0
2020-07-16	45.51	45.51	45.11	45.11	0
2020-07-15	44.66	45.51	44.66	45.51	0
2020-07-14	44.81	44.81	44.66	44.66	0
2020-07-13	43.99	44.81	43.99	44.81	0
2020-07-10	43.57	43.99	43.57	43.99	0
2020-07-09	43.94	43.94	43.57	43.57	0
2020-07-08	44.63	44.63	43.94	43.94	0
2020-07-07	44.88	44.88	44.63	44.63	0
2020-07-06	43.75	44.88	43.75	44.88	0
2020-07-03	44.25	44.25	43.75	43.75	0
2020-07-02	43.95	44.25	43.95	44.25	0
2020-07-01	44.73	44.73	43.95	43.95	0
2020-06-30	44.99	44.99	44.99	44.99	0
2020-06-29	44.85	44.85	44.85	44.85	0
2020-06-26	44.90	44.90	44.90	44.90	0
2020-06-25	44.70	44.70	44.70	44.70	0
2020-06-24	46.07	46.07	46.07	46.07	0
2020-06-23	45.42	46.07	45.42	46.07	0
2020-06-22	45.66	45.66	45.42	45.42	0
2020-06-19	45.62	45.66	45.62	45.66	0
2020-06-18	45.69	45.69	45.62	45.62	0
2020-06-17	45.29	45.29	45.29	45.29	0
2020-06-16	44.06	45.29	44.06	45.29	0
2020-06-15	44.67	44.67	44.06	44.06	0
2020-06-12	45.07	45.07	44.67	44.67	0
2020-06-11	46.41	46.41	45.07	45.07	0
2020-06-10	46.30	46.41	46.30	46.41	0
2020-06-09	46.29	46.30	46.29	46.30	0
2020-06-08	46.20	46.29	46.20	46.29	0
2020-06-05	45.56	46.20	45.56	46.20	0
2020-06-04	46.04	46.04	45.56	45.56	0
2020-06-03	45.88	46.04	45.88	46.04	0
2020-06-02	45.28	45.88	45.28	45.88	0
2020-06-01	45.04	45.28	45.04	45.28	0
2020-05-29	45.97	45.97	45.97	45.97	0
2020-05-28	45.39	45.97	45.39	45.97	0
2020-05-27	44.88	44.88	44.88	44.88	0
2020-05-26	43.27	44.88	43.27	44.88	0
2020-05-22	43.24	43.24	43.24	43.24	0
2020-05-21	43.79	43.79	43.24	43.24	0
2020-05-20	43.15	43.79	43.15	43.79	0
2020-05-19	43.28	43.28	43.15	43.15	0
2020-05-18	42.10	43.28	42.10	43.28	0
2020-05-15	41.86	42.10	41.86	42.10	0
2020-05-14	43.20	43.20	41.86	41.86	0
2020-05-13	43.28	43.28	43.20	43.20	0
2020-05-12	43.34	43.34	43.28	43.28	0
2020-05-11	41.97	43.34	41.97	43.34	0
2020-05-07	41.70	41.97	41.70	41.97	0
2020-05-06	42.00	42.00	42.00	41.70	38
2020-05-05	41.03	42.01	41.03	42.01	0
2020-05-04	41.69	41.69	41.03	41.03	0
2020-05-01	42.13	42.13	41.69	41.69	0
2020-04-30	43.24	43.24	43.24	43.24	0
2020-04-29	42.37	43.24	42.37	43.24	0
2020-04-28	41.48	41.48	41.48	41.48	0
2020-04-27	40.87	41.48	40.87	41.48	0
2020-04-24	41.21	41.21	40.87	40.87	0
2020-04-23	40.18	41.21	40.18	41.21	0
2020-04-22	39.67	39.67	39.67	39.67	0
2020-04-21	40.24	40.24	39.67	39.67	0
2020-04-20	39.85	40.24	39.85	40.24	0
2020-04-17	39.88	39.88	39.85	39.85	0
2020-04-16	39.28	39.88	39.28	39.88	0
2020-04-15	40.51	40.51	39.28	39.28	0
2020-04-14	40.18	40.18	40.18	40.18	0
2020-04-10	39.19	40.18	39.19	40.18	0
2020-04-09	39.19	40.18	39.19	40.18	0
2020-04-08	39.95	39.95	39.19	39.19	0
2020-04-07	38.39	38.39	38.39	38.39	0
2020-04-06	36.65	36.65	36.65	36.65	0
2020-04-03	37.54	37.54	37.54	37.54	0
2020-04-03	37.54	37.54	36.65	36.65	0
2020-04-02	38.28	37.54	37.54	37.54	0
2020-04-02	38.28	38.28	38.28	38.28	0
2020-04-01	40.26	38.28	38.28	38.28	0
2020-04-01	40.26	40.26	40.26	40.26	0
2020-03-31	40.91	40.91	40.91	40.91	0
2020-03-30	41.31	41.31	41.31	41.31	0
2020-03-27	40.47	40.47	40.47	40.47	0
2020-03-26	38.17	38.17	38.17	38.17	0
2020-03-25	38.97	38.97	38.97	38.97	0
2020-03-24	36.07	36.07	36.07	36.07	0
2020-03-23	36.89	36.89	36.89	36.89	0
2020-03-20	36.64	36.64	36.64	36.64	0
2020-03-19	35.29	35.29	35.29	35.29	0
2020-03-18	36.12	36.12	36.12	36.12	0
2020-03-17	34.82	34.82	34.64	34.26	6,355
2020-03-16	34.72	34.72	34.72	34.75	30
2020-03-13	36.42	36.42	36.42	34.23	45
2020-03-12	39.31	39.31	39.31	39.31	0
2020-03-11	39.28	39.28	39.28	39.28	0
2020-03-10	40.34	40.34	40.34	39.74	3,380
2020-03-09	41.53	41.53	41.53	41.53	0
2020-03-06	42.42	42.42	41.53	41.53	0
2020-03-05	42.95	42.95	42.95	42.95	0
2020-03-03	42.82	42.82	42.82	42.82	0
2020-03-02	41.75	41.75	41.75	41.75	0
2020-02-28	43.08	43.08	43.08	43.08	0
2020-02-27	43.50	43.69	43.50	44.53	250
2020-02-26	44.07	44.07	44.07	44.07	0
2020-02-25	44.13	44.13	44.13	44.13	189
2020-02-24	45.81	45.81	45.81	45.81	0
2020-02-21	46.02	46.02	45.81	45.81	0
2020-02-20	46.83	46.83	46.02	46.02	0
2020-02-19	46.89	46.89	46.83	46.83	0
2020-02-18	47.12	47.12	47.12	46.89	272
2020-02-17	48.03	48.03	47.58	47.58	272
2020-02-14	48.33	48.33	48.03	48.03	0
2020-02-13	48.61	48.61	48.33	48.33	0
2020-02-12	49.06	49.06	48.61	48.61	0
2020-02-11	48.78	49.06	48.78	49.06	0
2020-02-10	49.05	49.05	48.78	48.78	0
2020-02-07	49.36	49.36	49.05	49.05	0
2020-02-06	49.21	49.36	49.21	49.36	0
2020-02-05	48.86	49.21	48.86	49.21	0
2020-02-04	48.01	48.86	48.01	48.86	0
2020-02-03	47.83	48.01	47.83	48.01	0
2020-01-31	48.12	48.12	48.12	48.12	0
2020-01-30	48.84	48.84	48.12	48.12	0
2020-01-29	48.86	48.86	48.84	48.84	0
2020-01-28	48.62	48.86	48.62	48.86	0
2020-01-27	49.64	49.64	48.62	48.62	0
2020-01-24	49.80	49.80	49.64	49.64	0
2020-01-23	50.08	50.08	49.80	49.80	0
2020-01-22	49.94	50.08	49.94	50.08	0
2020-01-21	49.96	49.96	49.94	49.94	0
2020-01-20	49.63	49.96	49.63	49.96	0
2020-01-17	49.78	49.78	49.63	49.63	0
2020-01-16	49.77	49.78	49.77	49.78	0
2020-01-15	49.79	49.79	49.77	49.77	0
2020-01-14	50.33	50.33	49.79	49.79	0
2020-01-13	50.39	50.39	50.33	50.33	0
2020-01-10	50.61	50.61	50.39	50.39	0
2020-01-09	50.46	50.61	50.46	50.61	0
2020-01-08	50.79	50.79	50.46	50.46	0
2020-01-07	50.62	50.79	50.62	50.79	0
2020-01-06	50.84	50.84	50.62	50.62	0
2020-01-03	51.01	51.01	50.84	50.84	0
2020-01-02	50.36	51.01	50.36	51.01	0
2020-01-01	50.58	50.58	50.36	50.36	0
2019-12-31	50.58	50.58	50.36	50.36	0
2019-12-30	50.96	50.96	50.58	50.58	0
2019-12-27	50.78	50.96	50.78	50.96	0
2019-12-25	50.88	50.88	50.78	50.78	0
2019-12-24	50.88	50.88	50.78	50.78	0
2019-12-23	51.20	51.20	50.88	50.88	0
2019-12-20	51.02	51.20	51.02	51.20	0
2019-12-19	51.02	51.02	51.02	51.02	0
2019-12-18	51.30	51.30	51.02	51.02	0
2019-12-17	51.42	51.42	51.30	51.30	0
2019-12-16	51.08	51.42	51.08	51.42	0
2019-12-13	51.14	51.14	51.08	51.08	0
2019-12-12	51.17	51.17	51.14	51.14	0
2019-12-11	51.26	51.26	51.17	51.17	0
2019-12-10	51.08	51.26	51.08	51.26	0
2019-12-09	51.18	51.18	51.08	51.08	0
2019-12-06	50.50	50.50	50.50	50.50	0
2019-12-05	50.43	50.43	50.43	50.43	0
2019-12-04	49.45	50.43	49.45	50.43	0
2019-12-03	49.39	49.45	49.39	49.45	0
2019-12-02	49.78	49.78	49.39	49.39	0
2019-11-29	49.86	49.86	49.78	49.78	0
2019-11-28	50.18	50.18	49.86	49.86	0
2019-11-27	49.94	50.18	49.94	50.18	0
2019-11-26	50.15	50.15	49.94	49.94	0
2019-11-25	49.80	50.15	49.80	50.15	0
2019-11-22	49.73	49.80	49.73	49.80	0
2019-11-21	49.86	49.86	49.73	49.73	0
2019-11-20	50.05	50.05	49.86	49.86	0
2019-11-19	50.18	50.18	50.05	50.05	0
2019-11-18	50.34	50.34	50.18	50.18	0
2019-11-15	49.73	50.34	49.73	50.34	0
2019-11-14	50.16	50.16	49.73	49.73	0
2019-11-13	50.54	50.54	50.16	50.16	0
2019-11-12	50.14	50.54	50.14	50.54	0
2019-11-11	50.09	50.14	50.09	50.14	0
2019-11-08	50.22	50.22	50.09	50.09	0
2019-11-07	49.87	50.22	49.87	50.22	0
2019-11-06	49.74	49.87	49.74	49.87	0
2019-11-05	49.69	49.74	49.69	49.74	0
2019-11-04	49.34	49.69	49.34	49.69	0
2019-11-01	48.89	49.34	48.89	49.34	0
2019-10-31	48.83	48.89	48.83	48.89	0
2019-10-30	48.94	48.94	48.83	48.83	0
2019-10-29	48.66	48.66	48.66	48.66	0
2019-10-28	48.42	48.66	48.42	48.66	0
2019-10-25	48.32	48.42	48.32	48.42	0
2019-10-24	48.41	48.41	48.32	48.32	0
2019-10-23	48.14	48.41	48.14	48.41	0
2019-10-22	48.01	48.14	48.01	48.14	0
2019-10-21	47.52	48.01	47.52	48.01	0
2019-10-18	47.46	47.52	47.46	47.52	0
2019-10-17	47.55	47.55	47.46	47.46	0
2019-10-16	47.75	47.75	47.55	47.55	0
2019-10-15	47.00	47.00	47.00	47.00	0
2019-10-14	47.30	47.30	47.00	47.00	0
2019-10-11	46.77	47.30	46.77	47.30	0
2019-10-10	46.75	46.75	46.75	46.75	0
2019-10-09	46.40	46.75	46.40	46.75	0
2019-10-08	46.53	46.53	46.53	46.40	848
2019-10-07	46.35	46.56	46.35	46.56	0
2019-10-04	46.11	46.13	46.11	46.35	4,416
2019-10-03	46.11	46.11	46.04	46.04	0
2019-10-02	46.70	46.70	46.11	46.11	0
2019-10-01	46.44	46.70	46.44	46.70	0
2019-09-30	46.38	46.44	46.38	46.44	0
2019-09-27	47.10	47.10	46.38	46.38	0
2019-09-26	46.69	47.10	46.69	47.10	0
2019-09-25	46.82	46.82	46.69	46.69	0
2019-09-24	46.56	46.82	46.56	46.82	0
2019-09-23	46.72	46.72	46.56	46.56	0
2019-09-20	46.72	46.72	46.72	46.72	0
2019-09-19	45.96	46.72	45.96	46.72	0
2019-09-18	46.17	46.17	45.96	45.96	0
2019-09-17	46.17	46.17	46.17	46.17	0
2019-09-16	46.32	46.32	46.17	46.17	0
2019-09-13	45.77	46.32	45.77	46.32	0
2019-09-12	45.45	45.77	45.45	45.77	0
2019-09-11	45.00	45.45	45.00	45.45	0
2019-09-10	44.70	45.00	44.70	45.00	0
2019-09-09	44.36	44.70	44.36	44.70	0
2019-09-06	44.34	44.36	44.34	44.36	0
2019-09-05	43.83	44.34	43.83	44.34	0
2019-09-04	43.78	43.83	43.78	43.83	0
2019-09-03	43.64	43.78	43.64	43.78	0
2019-09-02	43.86	43.86	43.64	43.64	0
2019-08-30	43.59	43.59	43.59	43.59	0
2019-08-29	43.19	43.19	43.19	43.19	0
2019-08-28	43.39	43.39	43.19	43.19	0
2019-08-27	43.15	43.39	43.15	43.39	0
2019-08-23	43.22	43.22	43.22	43.22	0
2019-08-22	43.49	43.49	43.22	43.22	0
2019-08-21	43.47	43.49	43.47	43.49	0
2019-08-20	43.50	43.50	43.47	43.47	0
2019-08-19	43.26	43.50	43.26	43.50	0
2019-08-16	42.68	43.26	42.68	43.26	0
2019-08-15	42.61	42.72	42.61	42.72	0
2019-08-14	43.17	43.17	42.61	42.61	0
2019-08-13	43.06	43.17	43.06	43.17	0
2019-08-12	43.15	43.15	43.06	43.06	0
2019-08-09	43.65	43.65	43.15	43.15	0
2019-08-08	43.24	43.65	43.24	43.65	0
2019-08-07	42.99	43.24	42.99	43.24	0
2019-08-06	42.94	42.99	42.94	42.99	0
2019-08-05	43.70	43.70	42.94	42.94	0
2019-08-02	45.07	45.07	43.70	43.70	0
2019-08-01	45.15	45.15	45.07	45.07	0
2019-07-31	44.95	45.15	44.95	45.15	0
2019-07-30	45.02	45.02	44.95	44.95	0
2019-07-29	45.17	45.17	45.02	45.02	0
2019-07-26	45.32	45.32	45.17	45.17	0
2019-07-25	45.36	45.36	45.32	45.32	0
2019-07-24	45.48	45.48	45.36	45.36	0
2019-07-23	44.94	45.48	44.94	45.48	0
2019-07-22	45.00	45.00	44.94	44.94	0
2019-07-19	44.27	45.00	44.27	45.00	0
2019-07-18	45.15	45.15	44.27	44.27	0
2019-07-17	45.32	45.32	45.15	45.15	0
2019-07-16	45.51	45.51	45.32	45.32	0
2019-07-15	45.40	45.51	45.40	45.51	0
2019-07-12	45.50	45.50	45.40	45.40	0
2019-07-11	45.23	45.50	45.23	45.50	0
2019-07-10	45.03	45.23	45.03	45.23	0
2019-07-09	45.70	45.70	45.03	45.03	0
2019-07-08	45.83	45.83	45.70	45.70	0
2019-07-05	46.29	46.29	45.83	45.83	0
2019-07-04	46.13	46.29	46.13	46.29	0
2019-07-03	45.93	46.13	45.93	46.13	0
2019-07-02	45.67	45.93	45.67	45.93	0
2019-07-01	44.86	45.67	44.86	45.67	0
2019-06-28	44.62	44.86	44.62	44.86	0
2019-06-27	44.24	44.62	44.24	44.62	0
2019-06-26	44.59	44.59	44.24	44.24	0
2019-06-25	44.73	44.73	44.59	44.59	0
2019-06-24	44.86	44.86	44.73	44.73	0
2019-06-21	44.87	44.87	44.87	44.87	0
2019-06-20	44.50	44.87	44.50	44.87	0
2019-06-19	44.16	44.50	44.16	44.50	0
2019-06-18	44.19	44.19	44.16	44.16	0
2019-06-17	44.29	44.29	44.19	44.19	0
2019-06-14	44.35	44.35	44.29	44.29	0
2019-06-13	44.85	44.85	44.35	44.35	0
2019-06-12	45.04	45.04	44.85	44.85	0
2019-06-11	44.99	45.04	44.99	45.04	0
2019-06-10	44.67	44.99	44.67	44.99	0
2019-06-07	44.21	44.67	44.21	44.67	0
2019-06-06	44.30	44.30	44.21	44.21	0
2019-06-05	43.81	44.30	43.81	44.30	0
2019-06-04	43.15	43.81	43.15	43.81	0
2019-06-03	43.26	43.26	43.15	43.15	0
2019-05-31	43.49	43.49	43.49	43.49	0
2019-05-30	43.31	43.49	43.31	43.49	0
2019-05-29	43.71	43.71	43.31	43.31	0
2019-05-28	43.95	43.95	43.71	43.71	0
2019-05-24	43.32	43.95	43.32	43.95	0
2019-05-23	43.60	43.60	43.32	43.32	0
2019-05-22	43.72	43.72	43.60	43.60	0
2019-05-21	43.62	43.72	43.62	43.72	0
2019-05-20	44.22	44.22	43.62	43.62	0
2019-05-17	44.22	44.22	44.22	44.22	0
2019-05-16	43.83	44.22	43.83	44.22	0
2019-05-15	43.92	43.92	43.83	43.83	0
2019-05-14	43.34	43.92	43.34	43.92	0
2019-05-13	43.89	43.89	43.34	43.34	0
2019-05-10	43.57	43.89	43.57	43.89	0
2019-05-09	44.66	44.66	43.57	43.57	0
2019-05-08	45.14	45.14	44.66	44.66	0
2019-05-07	46.21	46.21	45.14	45.14	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131