DFX.L Share History

DFX.L Share Price history. The following table shows end-of-day data DFX historical share prices for DFX.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.

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

Date	Open	High	Low	Close	Volume
2020-01-06	2.80	2.90	1.60	1.60	143,250
2020-01-03	3.00	3.00	2.80	2.80	271,397
2020-01-02	3.00	3.00	3.00	3.00	303,480
2020-01-01	3.00	3.00	3.00	3.00	0
2019-12-31	3.00	3.00	3.00	3.00	65,686
2019-12-30	3.00	3.00	3.00	3.00	106,199
2019-12-27	3.00	3.00	3.00	3.00	242,590
2019-12-25	3.00	3.00	3.00	3.00	0
2019-12-24	3.00	3.00	3.00	3.00	312,279
2019-12-23	3.00	3.00	3.00	3.00	348,075
2019-12-20	2.75	3.00	2.75	3.00	760,593
2019-12-19	2.75	2.75	2.75	2.75	90,073
2019-12-18	2.75	2.75	2.75	2.75	252,162
2019-12-17	2.75	3.00	3.00	2.75	116,254
2019-12-16	2.75	2.75	2.75	2.75	577,156
2019-12-13	2.75	3.00	3.00	2.75	105,681
2019-12-12	2.75	2.75	2.75	2.75	500,005
2019-12-11	2.75	2.75	2.75	2.75	17,236
2019-12-10	2.75	2.75	2.75	2.75	61,279
2019-12-09	2.75	2.75	2.75	2.75	199,706
2019-12-06	2.75	2.75	2.75	2.75	44,975
2019-12-05	2.75	2.75	2.75	2.75	500,073
2019-12-04	0.85	2.75	0.85	2.75	2,508,998
2019-12-03	0.95	0.95	0.85	0.85	196,211
2019-12-02	0.95	0.95	0.95	0.95	20,799
2019-11-29	0.90	0.95	0.80	0.95	73,533
2019-11-28	0.90	0.90	0.60	0.90	43,546
2019-11-27	0.95	0.95	0.90	0.90	789,436
2019-11-26	1.25	1.25	0.80	0.95	717,901
2019-11-25	1.40	1.40	1.05	1.25	1,791,108
2019-11-22	1.45	1.45	0.75	1.40	2,266,945
2019-11-21	1.03	2.05	1.03	1.45	1,956,857
2019-11-20	0.65	1.25	0.65	1.03	3,368,495
2019-11-19	0.65	0.75	0.65	0.65	441,285
2019-11-18	0.65	0.65	0.65	0.65	169,934
2019-11-15	0.65	0.65	0.65	0.65	37,622
2019-11-14	0.65	0.65	0.65	0.65	0
2019-11-13	0.65	0.65	0.65	0.65	0
2019-11-12	0.75	0.75	0.65	0.65	218,897
2019-11-11	0.65	0.85	0.65	0.75	572,072
2019-11-08	0.60	0.65	0.40	0.65	693,877
2019-11-07	0.65	0.65	0.60	0.60	13,157
2019-11-06	0.60	0.65	0.50	0.65	16,077
2019-11-05	0.75	0.75	0.50	0.65	236,320
2019-11-04	2.00	2.00	0.50	0.75	1,908,432
2019-11-01	2.75	2.75	2.75	2.75	80,000
2019-10-31	2.75	2.75	2.75	2.75	0
2019-10-30	2.80	2.80	2.45	2.75	69,172
2019-10-29	2.80	2.80	2.80	2.80	110,660
2019-10-28	2.75	2.80	2.75	2.80	1,206,834
2019-10-25	2.75	2.75	2.75	2.75	306,350
2019-10-24	3.30	3.30	2.50	2.75	654,925
2019-10-23	3.30	3.30	3.30	3.30	0
2019-10-22	3.30	3.30	3.30	3.30	0
2019-10-21	3.30	3.30	3.30	3.30	0
2019-10-18	3.30	3.30	3.30	3.30	344
2019-10-17	3.30	3.30	3.30	3.30	6,000
2019-10-16	3.30	3.30	3.30	3.30	2,000
2019-10-15	3.30	3.30	3.30	3.30	2,000
2019-10-14	3.30	3.30	3.30	3.30	6,666
2019-10-11	3.30	3.30	3.30	3.30	86
2019-10-10	3.30	3.30	3.30	3.30	0
2019-10-09	3.30	3.30	3.30	3.30	0
2019-10-08	3.30	3.30	3.30	3.30	0
2019-10-07	3.30	3.30	3.30	3.30	14,130
2019-10-04	3.30	3.30	3.30	3.30	25,000
2019-10-03	3.30	3.30	3.30	3.30	0
2019-10-02	3.50	3.50	3.30	3.30	68,000
2019-10-01	3.00	3.50	3.00	3.50	35,000
2019-09-30	3.00	3.00	3.00	3.00	16,137
2019-09-27	3.00	3.00	3.00	3.00	0
2019-09-26	3.00	3.00	3.00	3.00	11,500
2019-09-25	3.00	3.00	3.00	3.00	0
2019-09-24	3.00	3.00	3.00	3.00	0
2019-09-23	3.00	3.00	2.50	3.00	3,863
2019-09-20	3.00	3.00	3.00	3.00	0
2019-09-19	3.00	3.00	3.00	3.00	0
2019-09-18	3.00	3.00	3.00	3.00	2,846
2019-09-17	3.00	3.00	3.00	3.00	21,794
2019-09-16	3.00	3.00	3.00	3.00	16,666
2019-09-13	3.00	3.00	3.00	3.00	6,095
2019-09-12	3.00	3.00	3.00	3.00	4,224
2019-09-11	3.00	3.00	3.00	3.00	6,277
2019-09-10	3.00	3.00	3.00	3.00	0
2019-09-09	3.25	3.25	3.00	3.00	14,675
2019-09-06	3.25	3.25	3.25	3.25	5,867
2019-09-05	3.25	3.25	3.25	3.25	580
2019-09-04	3.25	3.25	3.25	3.25	0
2019-09-03	3.25	3.25	3.25	3.25	38,104
2019-09-02	3.25	3.25	3.25	3.25	0
2019-08-30	3.25	3.50	3.25	3.25	31,379
2019-08-29	4.00	4.00	3.50	4.00	131,326
2019-08-28	3.50	4.00	3.00	4.00	86,740
2019-08-27	3.50	3.50	3.50	3.50	27,379
2019-08-23	3.75	3.75	3.50	3.75	16,959
2019-08-22	3.75	3.75	3.75	3.75	0
2019-08-21	3.75	3.75	3.75	3.75	14,041
2019-08-20	3.75	3.75	3.75	3.75	46,750
2019-08-19	3.75	3.75	3.75	3.75	4,255
2019-08-16	3.75	3.75	3.75	3.75	2,470
2019-08-15	3.75	3.75	3.75	3.75	13,046
2019-08-14	4.00	4.00	3.50	3.75	68,252
2019-08-13	4.00	4.00	4.00	4.00	0
2019-08-12	4.00	4.00	4.00	4.00	0
2019-08-09	4.00	4.00	4.00	4.00	0
2019-08-08	4.00	4.00	4.00	4.00	0
2019-08-07	4.00	4.00	4.00	4.00	0
2019-08-06	4.00	4.00	4.00	4.00	0
2019-08-05	4.00	4.00	4.00	4.00	15,776
2019-08-02	4.25	4.25	4.00	4.00	91,951
2019-08-01	4.00	4.25	3.75	4.25	380,422
2019-07-31	4.50	4.50	3.75	4.00	446,754
2019-07-30	5.75	6.25	4.00	4.50	667,434
2019-07-29	3.50	6.50	3.50	5.50	2,433,352
2019-06-28	4.35	4.35	4.35	4.35	0
2019-06-27	4.35	4.35	4.35	4.35	4,945
2019-06-26	4.35	4.35	4.35	4.35	625
2019-06-25	4.35	4.35	4.35	4.35	0
2019-06-24	4.35	4.35	4.35	4.35	0
2019-06-21	4.35	4.35	4.35	4.35	25,000
2019-06-20	4.60	4.60	4.35	4.35	24,566
2019-06-19	4.60	4.60	4.60	4.60	1,176
2019-06-18	4.60	4.60	4.60	4.60	0
2019-06-17	4.60	4.60	4.60	4.60	21
2019-06-14	4.75	4.75	4.60	4.60	10,950
2019-06-13	4.75	4.75	4.75	4.75	535
2019-06-12	4.75	4.75	4.75	4.75	8,846
2019-06-11	4.75	4.75	4.75	4.75	0
2019-06-10	4.75	4.75	4.75	4.75	0
2019-06-07	4.75	4.75	4.75	4.75	0
2019-06-06	4.75	4.75	4.75	4.75	0
2019-06-05	4.75	4.75	4.75	4.75	20,584
2019-06-04	4.75	4.75	4.75	4.75	0
2019-06-03	4.75	4.75	4.75	4.75	42,219
2019-05-31	4.87	4.87	4.87	4.75	1,919
2019-05-30	5.00	5.00	4.75	4.75	163,413
2019-05-29	5.00	5.00	5.00	5.00	22,541
2019-05-28	5.00	5.00	5.00	5.00	32,116
2019-05-24	5.15	5.15	4.90	5.00	122,914
2019-05-23	5.60	5.60	4.75	5.15	75,000
2019-05-22	5.60	5.60	5.60	5.60	21,000
2019-05-21	5.35	5.60	5.35	5.60	45,000
2019-05-20	5.75	5.75	5.25	5.35	45,000
2019-05-17	5.75	5.75	5.75	5.75	0
2019-05-16	5.75	5.75	5.75	5.75	0
2019-05-15	5.75	5.75	5.75	5.75	9,500
2019-05-14	5.75	5.75	5.75	5.75	155,833
2019-05-13	5.75	5.75	5.75	5.75	2,470
2019-05-10	5.75	5.75	5.75	5.75	0
2019-05-09	5.75	5.75	5.75	5.75	237,056
2019-05-08	5.75	5.75	5.75	5.75	0
2019-05-07	5.75	5.75	5.75	5.75	49,821
2019-05-03	6.35	6.35	5.75	5.75	152,548
2019-05-02	6.35	6.35	6.35	6.35	1,404
2019-05-01	6.35	6.35	6.35	6.35	5,000
2019-04-30	6.35	6.35	6.35	6.35	0
2019-04-29	6.35	6.35	6.35	6.35	5,000

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735
Baron Oil (BOIL)	0.065	191,008,444