Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Debenhams Plc (OP: DBHSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.280 5.280 5.280 0 -0.27(-4.86%)
Apr 29, 2015 5.550 5.550 5.550 5.550 716 +0.28(+5.35%)
Apr 23, 2015 5.268 5.268 5.268 0 -0.00(-0.04%)
Apr 22, 2015 5.310 5.345 5.260 5.270 9,695 +0.01(+0.19%)
Apr 21, 2015 5.260 5.260 5.260 5.260 910 +0.01(+0.19%)
Apr 20, 2015 5.250 5.250 5.250 5.250 1,203 +0.10(+1.94%)
Apr 17, 2015 5.180 5.250 5.150 5.150 7,005 +0.17(+3.41%)
Apr 16, 2015 4.970 5.080 4.970 4.980 13,022 +0.35(+7.56%)
Apr 15, 2015 4.610 4.647 4.610 4.630 35,105 +0.06(+1.31%)
Apr 14, 2015 4.560 4.595 4.560 4.570 3,953 +0.02(+0.44%)
Apr 13, 2015 4.575 4.575 4.550 4.550 1,870 +0.04(+0.89%)
Apr 10, 2015 4.500 4.510 4.500 4.510 1,100 -0.04(-0.88%)
Apr 08, 2015 4.550 4.550 4.550 0 -0.02(-0.33%)
Apr 07, 2015 4.565 4.565 4.565 4.565 113 +0.03(+0.55%)
Apr 06, 2015 4.595 4.595 4.540 4.540 750 +0.01(+0.22%)
Apr 02, 2015 4.530 4.530 4.530 0 +0.08(+1.68%)
Apr 01, 2015 4.380 4.455 4.370 4.455 1,548 +0.08(+1.71%)
Mar 31, 2015 4.455 4.455 4.380 4.380 4,611 -0.13(-2.95%)
Mar 30, 2015 4.510 4.513 4.510 4.513 1,369 +0.06(+1.42%)
Mar 26, 2015 4.450 4.450 4.450 0 -0.06(-1.33%)
Mar 25, 2015 4.585 4.600 4.520 4.510 13,590 -0.23(-4.85%)
Mar 24, 2015 4.740 4.740 4.740 4.740 602 +0.09(+1.94%)
Mar 23, 2015 4.710 4.710 4.650 4.650 4,035 -0.08(-1.69%)
Mar 19, 2015 4.730 4.730 4.730 67 +0.10(+2.16%)
Mar 18, 2015 4.630 4.630 4.630 4.630 1,500 +0.11(+2.43%)
Mar 17, 2015 4.620 4.620 4.500 4.520 9,322 -0.01(-0.22%)
Mar 16, 2015 4.615 4.615 4.530 4.530 2,192 -0.21(-4.43%)
Mar 13, 2015 4.740 4.740 4.740 4.740 570 -0.07(-1.46%)
Mar 12, 2015 4.650 4.810 4.650 4.810 905 +0.15(+3.22%)
Mar 11, 2015 4.615 4.660 4.590 4.660 2,130 -0.09(-1.89%)
Mar 10, 2015 4.750 4.750 4.750 4.750 5,115 -0.09(-1.86%)
Mar 09, 2015 4.993 4.993 4.840 4.840 1,454 -0.07(-1.43%)
Mar 06, 2015 4.980 4.980 4.910 4.910 6,198 -0.06(-1.21%)
Mar 05, 2015 4.898 4.970 4.898 4.970 12,886 +0.11(+2.26%)
Mar 04, 2015 4.925 4.925 4.860 4.860 2,155 -0.04(-0.82%)
Mar 03, 2015 4.975 4.975 4.900 4.900 644 -0.02(-0.41%)
Mar 02, 2015 5.005 5.005 4.920 4.920 1,315 -0.09(-1.72%)
Feb 27, 2015 5.060 5.060 4.970 5.006 1,562 -0.11(-2.23%)
Feb 26, 2015 5.055 5.120 4.970 5.120 2,248 +0.02(+0.31%)
Feb 25, 2015 4.960 5.104 4.960 5.104 1,360 +0.15(+3.11%)
Feb 24, 2015 4.970 5.140 4.950 4.950 2,305 +0.04(+0.81%)
Feb 23, 2015 4.910 4.910 4.910 4.910 6,640 -0.05(-1.01%)
Feb 20, 2015 5.010 5.010 4.900 4.960 7,283 -0.07(-1.39%)
Feb 19, 2015 4.910 5.030 4.910 5.030 127,429 +0.07(+1.41%)
Feb 18, 2015 4.920 4.960 4.920 4.960 4,430 +0.11(+2.27%)
Feb 17, 2015 4.830 4.850 4.810 4.850 13,644 +0.01(+0.31%)
Feb 13, 2015 4.835 4.835 4.835 0 +0.05(+1.15%)
Feb 12, 2015 4.730 4.780 4.710 4.780 16,615 +0.19(+4.14%)
Feb 11, 2015 4.600 4.640 4.590 4.590 1,410 -0.02(-0.43%)
Feb 09, 2015 4.610 4.610 4.610 0 +0.00(+0.00%)
Feb 06, 2015 4.695 4.695 4.610 4.610 10,849 -0.06(-1.28%)
Feb 05, 2015 4.670 4.670 4.670 4.670 685 +0.05(+1.08%)
Feb 04, 2015 4.700 4.700 4.620 4.620 28,059 +0.08(+1.76%)
Feb 03, 2015 4.630 4.630 4.540 4.540 13,295 +0.06(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.