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 (%)
Jan 31, 2018 1.720 1.800 1.640 1.720 8,021 -0.07(-3.91%)
Jan 30, 2018 1.790 1.782 1.790 25,199 +0.01(+0.42%)
Jan 29, 2018 1.762 1.800 1.762 1.782 12,292 +0.02(+1.16%)
Jan 26, 2018 1.702 1.790 1.702 1.762 12,472 +0.10(+5.91%)
Jan 25, 2018 1.670 1.690 1.660 1.664 7,757 +0.02(+1.06%)
Jan 24, 2018 1.645 1.666 1.645 1.646 3,926 -0.05(-2.73%)
Jan 23, 2018 1.660 1.692 1.640 1.692 11,947 +0.07(+4.03%)
Jan 22, 2018 1.610 1.690 1.610 1.627 19,379 +0.00(+0.25%)
Jan 19, 2018 1.620 1.650 1.620 1.623 6,644 -0.09(-5.36%)
Jan 18, 2018 1.675 1.715 1.650 1.715 4,186 +0.08(+4.89%)
Jan 17, 2018 1.640 1.640 1.620 1.635 810 +0.01(+0.31%)
Jan 16, 2018 1.680 1.720 1.630 1.630 19,573 +0.02(+1.24%)
Jan 12, 2018 1.610 1.610 1.610 0 +0.08(+5.23%)
Jan 11, 2018 1.590 1.600 1.530 1.530 6,414 -0.03(-2.24%)
Jan 10, 2018 1.570 1.570 1.565 1.565 1,320 -0.03(-2.03%)
Jan 09, 2018 1.605 1.608 1.597 1.597 1,887 -0.05(-3.18%)
Jan 08, 2018 1.590 1.650 1.590 1.650 11,955 +0.04(+2.80%)
Jan 05, 2018 1.650 1.650 1.595 1.605 16,460 -0.15(-8.29%)
Jan 04, 2018 1.680 1.750 1.610 1.750 46,076 -0.16(-8.38%)
Jan 03, 2018 1.910 1.910 1.910 1.910 5,246 -0.05(-2.30%)
Jan 02, 2018 1.950 1.960 1.900 1.955 7,054 +0.08(+4.55%)
Dec 29, 2017 1.870 1.870 1.870 0 -0.04(-2.35%)
Dec 28, 2017 1.940 1.940 1.900 1.915 33,512 -0.06(-3.14%)
Dec 27, 2017 1.980 1.980 1.950 1.977 9,132 +0.02(+0.97%)
Dec 26, 2017 1.940 1.958 1.940 1.958 3,288 -0.02(-1.16%)
Dec 22, 2017 1.900 1.981 1.900 1.981 10,759 +0.06(+3.18%)
Dec 21, 2017 1.915 1.970 1.880 1.920 47,707 -0.01(-0.52%)
Dec 20, 2017 1.920 1.930 1.740 1.930 56,762 +0.16(+9.04%)
Dec 19, 2017 1.890 1.890 1.750 1.770 5,756 -0.14(-7.18%)
Dec 18, 2017 1.930 1.930 1.860 1.907 13,844 -0.01(-0.57%)
Dec 15, 2017 1.900 1.918 1.900 1.918 15,212 +0.02(+0.95%)
Dec 14, 2017 1.860 1.920 1.790 1.900 18,572 +0.04(+2.10%)
Dec 13, 2017 1.780 1.870 1.730 1.861 45,259 +0.10(+5.44%)
Dec 12, 2017 1.700 1.860 1.700 1.765 8,339 +0.00(+0.00%)
Dec 11, 2017 1.810 1.810 1.750 1.765 5,211 +0.04(+2.62%)
Dec 08, 2017 1.795 1.820 1.720 1.720 6,932 -0.12(-6.78%)
Dec 07, 2017 1.830 1.980 1.780 1.845 15,884 -0.23(-11.00%)
Dec 06, 2017 2.080 2.108 2.050 2.073 14,625 +0.07(+3.65%)
Dec 05, 2017 2.130 2.130 2.000 2.000 7,778 -0.12(-5.88%)
Dec 04, 2017 2.140 2.150 2.100 2.125 31,364 +0.07(+3.41%)
Dec 01, 2017 2.070 2.080 2.070 2.055 6,806 +0.05(+2.24%)
Nov 30, 2017 2.070 2.100 2.010 2.010 9,404 -0.02(-0.99%)
Nov 29, 2017 2.045 2.060 2.020 2.030 16,530 +0.06(+3.05%)
Nov 28, 2017 1.960 1.992 1.950 1.970 11,841 +0.00(+0.20%)
Nov 27, 2017 1.940 1.966 1.940 1.966 4,913 +0.03(+1.71%)
Nov 24, 2017 1.940 1.960 1.933 1.933 2,106 -0.06(-2.86%)
Nov 22, 2017 2.000 2.000 1.990 1.990 5,466 -0.09(-4.33%)
Nov 21, 2017 2.104 2.140 2.080 2.080 1,349 +0.08(+4.00%)
Nov 20, 2017 2.100 2.100 2.000 2.000 5,634 +0.00(+0.00%)
Nov 17, 2017 2.033 2.033 2.000 2.000 16,004 -0.02(-0.99%)
Nov 16, 2017 2.060 2.062 2.020 2.020 19,235 +0.01(+0.45%)
Nov 15, 2017 2.030 2.030 2.010 2.011 3,083 -0.01(-0.45%)
Nov 14, 2017 2.070 2.070 2.020 2.020 1,184 +0.00(+0.00%)
Nov 13, 2017 2.080 2.080 2.020 2.020 17,218 -0.04(-1.94%)
Nov 10, 2017 2.126 2.180 2.060 2.060 8,444 -0.17(-7.46%)
Nov 09, 2017 2.220 2.250 2.190 2.226 16,248 -0.02(-1.07%)
Nov 08, 2017 2.270 2.270 2.220 2.250 6,181 +0.10(+4.65%)
Nov 07, 2017 2.150 2.270 2.150 2.150 2,115 +0.05(+2.38%)
Nov 06, 2017 2.200 2.200 2.100 2.100 7,264 +0.01(+0.48%)
Nov 03, 2017 2.090 2.090 2.090 2.090 1,138 -0.12(-5.22%)
Nov 02, 2017 2.205 2.205 2.205 2.205 1,167 -0.00(-0.23%)
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.