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 (%)
Oct 31, 2018 0.3650 0.4545 0.3650 0.4545 1,794 -0.02(-4.92%)
Oct 30, 2018 0.4240 0.4780 0.4240 0.4780 635 +0.10(+25.79%)
Oct 29, 2018 0.3800 0.4445 0.3800 0.3800 2,286 +0.01(+1.79%)
Oct 26, 2018 0.3850 0.3850 0.3733 0.3733 25,700 -0.05(-12.12%)
Oct 25, 2018 0.4248 0.4248 0.4248 0.4248 672 +0.05(+13.37%)
Oct 23, 2018 0.3747 0.3747 0.3747 0 -0.08(-18.37%)
Oct 22, 2018 0.4423 0.4590 0.4423 0.4590 2,142 +0.08(+22.50%)
Oct 18, 2018 0.3747 0.3747 0.3747 0 -0.06(-14.04%)
Oct 17, 2018 0.4055 0.4359 0.4055 0.4359 1,033 +0.00(+0.58%)
Oct 16, 2018 0.4040 0.4334 0.4040 0.4334 1,077 +0.06(+15.67%)
Oct 15, 2018 0.4567 0.4567 0.3747 0.3747 2,828 -0.05(-12.23%)
Oct 12, 2018 0.4008 0.4269 0.4008 0.4269 3,000 -0.01(-2.84%)
Oct 11, 2018 0.3750 0.4394 0.3750 0.4394 1,795 +0.03(+8.01%)
Oct 10, 2018 0.4068 0.4068 0.4068 0.4068 267 +0.03(+7.05%)
Oct 09, 2018 0.4145 0.4145 0.3800 0.3800 982 -0.08(-17.30%)
Oct 08, 2018 0.4870 0.4870 0.4580 0.4595 1,213 -0.05(-9.10%)
Oct 05, 2018 0.5055 0.5055 0.5055 29 +0.00(+0.00%)
Oct 04, 2018 0.5100 0.5118 0.4800 0.5055 10,297 +0.08(+19.84%)
Oct 03, 2018 0.4570 0.4570 0.4218 0.4218 2,721 +0.03(+6.78%)
Oct 02, 2018 0.3950 0.3950 0.3950 0.3950 736 -0.05(-11.24%)
Oct 01, 2018 0.4939 0.4939 0.4450 0.4450 2,136 +0.00(+0.00%)
Sep 28, 2018 0.4450 0.4450 0.4450 6 +0.00(+0.00%)
Sep 27, 2018 0.4200 0.4450 0.4200 0.4450 1,561 +0.03(+7.49%)
Sep 26, 2018 0.4250 0.4493 0.4140 0.4140 1,913 -0.07(-15.08%)
Sep 25, 2018 0.4588 0.4875 0.4588 0.4875 782 +0.01(+1.77%)
Sep 24, 2018 0.4790 0.4790 0.4790 0.4790 624 +0.04(+9.66%)
Sep 21, 2018 0.4050 0.4368 0.4050 0.4368 1,100 -0.09(-16.82%)
Sep 20, 2018 0.4422 0.5251 0.4422 0.5251 1,627 +0.07(+14.15%)
Sep 19, 2018 0.4600 0.4600 0.4600 0.4600 915 -0.08(-15.33%)
Sep 18, 2018 0.5171 0.5433 0.5171 0.5433 1,530 +0.07(+14.38%)
Sep 17, 2018 0.5146 0.5146 0.4750 0.4750 3,765 -0.09(-15.81%)
Sep 14, 2018 0.5642 0.5642 0.5642 0.5642 900 +0.01(+2.49%)
Sep 13, 2018 0.6300 0.6300 0.5505 0.5505 764 -0.03(-5.09%)
Sep 12, 2018 0.6500 0.6500 0.5800 0.5800 3,433 -0.01(-1.28%)
Sep 11, 2018 0.5768 0.5875 0.5768 0.5875 2,501 +0.08(+16.59%)
Sep 10, 2018 0.5313 0.5313 0.5039 0.5039 1,257 -0.11(-17.64%)
Sep 07, 2018 0.5644 0.6118 0.5400 0.6118 11,000 +0.05(+8.30%)
Sep 06, 2018 0.5892 0.5892 0.5405 0.5649 3,186 -0.01(-1.40%)
Sep 05, 2018 0.5910 0.6111 0.5729 0.5729 1,417 +0.03(+6.09%)
Sep 04, 2018 0.5450 0.5685 0.5400 0.5400 3,146 -0.13(-19.88%)
Aug 31, 2018 0.6740 0.6740 0.6740 0 +0.08(+13.28%)
Aug 30, 2018 0.6443 0.6443 0.5950 0.5950 9,473 -0.02(-2.86%)
Aug 29, 2018 0.6350 0.6350 0.6125 0.6125 2,192 +0.01(+1.95%)
Aug 28, 2018 0.6008 0.6008 0.6008 0.6008 1,372 +0.02(+3.59%)
Aug 27, 2018 0.5800 0.5800 0.5800 0.5800 315 -0.05(-8.58%)
Aug 24, 2018 0.6344 0.6344 0.6344 0.6344 600 +0.01(+0.99%)
Aug 23, 2018 0.6282 0.6282 0.6282 0.6282 255 +0.01(+1.73%)
Aug 22, 2018 0.5900 0.6175 0.5900 0.6175 1,019 -0.01(-2.37%)
Aug 17, 2018 0.6325 0.6325 0.6325 0 +0.07(+11.65%)
Aug 16, 2018 0.6410 0.6410 0.5627 0.5665 2,800 -0.06(-9.00%)
Aug 15, 2018 0.7025 0.7025 0.6000 0.6225 3,652 +0.05(+9.21%)
Aug 14, 2018 0.6100 0.6780 0.5700 0.5700 3,237 -0.01(-2.15%)
Aug 13, 2018 0.6100 0.6100 0.5550 0.5825 2,657 -0.01(-1.19%)
Aug 08, 2018 0.5895 0.5895 0.5895 0 -0.00(-0.42%)
Aug 07, 2018 0.5920 0.5920 0.5920 0.5920 276 +0.01(+0.97%)
Aug 06, 2018 0.5863 0.5863 0.5863 0.5863 460 +0.04(+6.60%)
Aug 03, 2018 0.5941 0.5941 0.5500 0.5500 3,000 -0.04(-7.19%)
Aug 02, 2018 0.6050 0.6166 0.5615 0.5926 3,564 -0.06(-8.83%)
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.