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 28, 2019 0.1120 0.1120 0.1120 0 -0.05(-29.11%)
Jan 25, 2019 0.1580 0.1580 0.1580 0.1580 20,000 +0.03(+25.40%)
Jan 22, 2019 0.1260 0.1260 0.1260 0 -0.07(-37.00%)
Jan 16, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 14, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.50%)
Jan 10, 2019 0.2010 0.2010 0.2010 0 -0.07(-25.56%)
Jan 08, 2019 0.2700 0.2700 0.2700 0 +0.06(+28.57%)
Jan 07, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 04, 2019 0.2400 0.2800 0.2100 0.2100 35,000 +0.00(+0.00%)
Jan 03, 2019 0.2400 0.2400 0.2100 0.2100 5,837 -0.04(-14.29%)
Jan 02, 2019 0.2320 0.2450 0.2320 0.2450 2,923 -0.01(-4.30%)
Dec 31, 2018 0.2660 0.2660 0.2560 0.2560 5,000 +0.02(+6.67%)
Dec 28, 2018 0.2130 0.2505 0.2130 0.2400 17,500 +0.04(+20.00%)
Dec 27, 2018 0.2000 0.2000 0.1600 0.2000 178,827 -0.02(-9.09%)
Dec 26, 2018 0.1610 0.2200 0.1610 0.2200 2,703 +0.05(+30.64%)
Dec 24, 2018 0.1520 0.1684 0.1520 0.1684 900 -0.01(-5.92%)
Dec 21, 2018 0.1790 0.1790 0.1110 0.1790 23,400 -0.00(-0.56%)
Dec 20, 2018 0.1740 0.1805 0.1480 0.1800 14,816 -0.01(-7.02%)
Dec 19, 2018 0.1900 0.1936 0.1824 0.1936 1,246 +0.01(+5.22%)
Dec 18, 2018 0.1864 0.1864 0.1480 0.1840 2,205 +0.03(+18.71%)
Dec 17, 2018 0.1550 0.1550 0.1550 0.1550 6,657 -0.05(-22.54%)
Dec 14, 2018 0.2421 0.2421 0.2001 0.2001 4,600 -0.02(-9.13%)
Dec 13, 2018 0.2202 0.2202 0.2202 0.2202 1,219 -0.02(-8.29%)
Dec 12, 2018 0.2489 0.2489 0.2202 0.2401 1,080 +0.02(+9.04%)
Dec 11, 2018 0.2551 0.2551 0.2202 0.2202 18,681 -0.05(-19.40%)
Dec 10, 2018 0.2634 0.2732 0.2450 0.2732 5,219 +0.03(+11.51%)
Dec 07, 2018 0.2670 0.2725 0.2450 0.2450 131,000 -0.04(-13.43%)
Dec 06, 2018 0.2450 0.2830 0.2450 0.2830 141,007 +0.04(+15.51%)
Dec 04, 2018 0.2840 0.2840 0.2450 0.2450 5,400 +0.00(+0.00%)
Dec 03, 2018 0.3250 0.3250 0.2450 0.2450 1,636 -0.01(-3.92%)
Nov 30, 2018 0.2825 0.2825 0.2500 0.2550 202,200 +0.02(+6.25%)
Nov 29, 2018 0.3100 0.3100 0.2400 0.2400 2,313 -0.01(-3.23%)
Nov 28, 2018 0.2460 0.2628 0.2460 0.2480 3,659 -0.02(-6.42%)
Nov 27, 2018 0.2775 0.2775 0.2650 0.2650 25,335 -0.01(-3.99%)
Nov 26, 2018 0.2800 0.3110 0.2660 0.2760 11,068 -0.02(-7.16%)
Nov 23, 2018 0.2973 0.2973 0.2973 0.2973 200 -0.00(-0.23%)
Nov 21, 2018 0.2980 0.2980 0.2980 0 +0.02(+8.36%)
Nov 20, 2018 0.2510 0.3335 0.2510 0.2750 2,872 +0.00(+1.48%)
Nov 19, 2018 0.2800 0.3800 0.2700 0.2710 19,880 +0.00(+0.37%)
Nov 16, 2018 0.3355 0.3355 0.2700 0.2700 300 +0.04(+17.39%)
Nov 15, 2018 0.2300 0.2950 0.2300 0.2300 11,783 -0.05(-16.82%)
Nov 14, 2018 0.3480 0.3480 0.2000 0.2765 16,420 -0.06(-18.91%)
Nov 13, 2018 0.3620 0.3620 0.3410 0.3410 1,227 +0.00(+0.00%)
Nov 12, 2018 0.3640 0.3640 0.3410 0.3410 4,607 -0.06(-14.54%)
Nov 09, 2018 0.3990 0.3990 0.3990 0.3990 1,500 +0.03(+7.84%)
Nov 07, 2018 0.3700 0.3700 0.3700 0 -0.04(-10.30%)
Nov 06, 2018 0.3550 0.4413 0.3550 0.4125 1,596 -0.02(-4.95%)
Nov 05, 2018 0.4295 0.4340 0.4295 0.4340 5,527 +0.05(+13.17%)
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.