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 (%)
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%)
Nov 01, 2017 2.300 2.300 2.210 2.210 826 -0.02(-0.90%)
Oct 31, 2017 2.355 2.355 2.230 2.230 22,062 -0.05(-2.19%)
Oct 30, 2017 2.340 2.450 2.280 2.280 3,573 -0.27(-10.59%)
Oct 27, 2017 2.500 2.550 2.380 2.550 9,421 +0.07(+2.82%)
Oct 26, 2017 2.440 2.480 2.440 2.480 1,408 +0.10(+4.33%)
Oct 25, 2017 2.530 2.530 2.340 2.377 8,354 -0.01(-0.54%)
Oct 23, 2017 2.390 2.390 2.390 0 -0.06(-2.45%)
Oct 20, 2017 2.360 2.450 2.360 2.450 1,378 +0.02(+0.86%)
Oct 19, 2017 2.540 2.560 2.410 2.429 3,537 -0.14(-5.49%)
Oct 18, 2017 2.530 2.570 2.530 2.570 1,561 +0.00(+0.00%)
Oct 17, 2017 2.570 2.570 2.570 2.570 1,590 +0.04(+1.58%)
Oct 16, 2017 2.530 2.530 2.530 2.530 335 -0.05(-1.94%)
Oct 12, 2017 2.580 2.580 2.580 0 +0.02(+0.78%)
Oct 11, 2017 2.410 2.560 2.410 2.560 1,512 +0.06(+2.40%)
Oct 10, 2017 2.400 2.500 2.400 2.500 1,487 +0.08(+3.31%)
Oct 09, 2017 2.540 2.540 2.420 2.420 1,338 +0.02(+0.83%)
Oct 06, 2017 2.610 2.610 2.400 2.400 4,793 -0.01(-0.41%)
Oct 05, 2017 2.575 2.575 2.360 2.410 3,943 -0.18(-6.95%)
Oct 04, 2017 2.570 2.590 2.540 2.590 1,975 +0.00(+0.00%)
Oct 03, 2017 2.600 2.620 2.590 2.590 2,895 -0.01(-0.38%)
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.