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 (%)
May 31, 2018 1.100 1.110 1.100 1.100 3,357 +0.03(+2.80%)
May 30, 2018 1.050 1.140 1.030 1.070 14,600 -0.02(-1.83%)
May 29, 2018 1.090 1.090 1.090 1.090 567 -0.02(-1.80%)
May 25, 2018 1.110 1.110 1.110 0 -0.02(-2.20%)
May 24, 2018 1.160 1.160 1.120 1.135 17,747 +0.01(+0.44%)
May 23, 2018 1.130 1.130 1.130 1.130 2,014 -0.04(-3.42%)
May 22, 2018 1.180 1.190 1.170 1.170 1,669 -0.04(-3.31%)
May 21, 2018 1.195 1.210 1.195 1.210 873 +0.02(+1.68%)
May 18, 2018 1.190 1.190 1.190 1.190 605 -0.04(-3.09%)
May 17, 2018 1.228 1.228 1.228 1.228 700 +0.04(+3.19%)
May 16, 2018 1.225 1.225 1.190 1.190 8,165 +0.00(+0.00%)
May 15, 2018 1.190 1.190 1.170 1.190 1,025 -0.05(-4.03%)
May 14, 2018 1.250 1.270 1.240 1.240 13,823 +0.06(+5.53%)
May 11, 2018 1.150 1.180 1.140 1.175 7,091 +0.05(+4.91%)
May 10, 2018 1.150 1.150 1.120 1.120 1,048 -0.06(-5.08%)
May 09, 2018 1.230 1.230 1.180 1.180 2,845 -0.05(-4.26%)
May 08, 2018 1.238 1.238 1.232 1.232 550 -0.04(-2.80%)
May 07, 2018 1.270 1.270 1.260 1.268 6,531 +0.02(+1.24%)
May 04, 2018 1.250 1.252 1.250 1.252 1,705 -0.02(-1.22%)
May 03, 2018 1.280 1.280 1.260 1.268 6,209 +0.05(+3.93%)
May 02, 2018 1.265 1.265 1.220 1.220 337 +0.06(+5.17%)
May 01, 2018 1.220 1.220 1.160 1.160 8,221 -0.06(-4.92%)
Apr 30, 2018 1.225 1.225 1.220 1.220 2,123 -0.04(-3.37%)
Apr 27, 2018 1.230 1.325 1.230 1.262 2,796 +0.03(+2.64%)
Apr 26, 2018 1.230 1.260 1.230 1.230 10,753 +0.02(+1.65%)
Apr 25, 2018 1.210 1.210 1.210 1.210 1,241 -0.03(-2.02%)
Apr 24, 2018 1.235 1.235 1.235 1.235 265 +0.01(+0.82%)
Apr 23, 2018 1.230 1.235 1.220 1.225 5,852 +0.01(+0.41%)
Apr 20, 2018 1.220 1.238 1.200 1.220 329,568 +0.04(+3.06%)
Apr 19, 2018 1.280 1.280 1.180 1.184 139,200 -0.06(-4.54%)
Apr 18, 2018 1.280 1.280 1.240 1.240 224,613 -0.01(-0.80%)
Apr 17, 2018 1.270 1.290 1.245 1.250 8,202 -0.06(-4.58%)
Apr 16, 2018 1.280 1.310 1.211 1.310 8,537 +0.01(+0.48%)
Apr 13, 2018 1.240 1.304 1.240 1.304 6,235 +0.08(+6.65%)
Apr 12, 2018 1.210 1.240 1.200 1.222 8,074 -0.04(-3.36%)
Apr 11, 2018 1.270 1.300 1.265 1.265 3,480 -0.01(-0.88%)
Apr 10, 2018 1.242 1.276 1.242 1.276 17,597 +0.05(+3.87%)
Apr 09, 2018 1.280 1.310 1.229 1.229 10,028 -0.04(-3.25%)
Apr 06, 2018 1.290 1.290 1.250 1.270 1,655 -0.00(-0.39%)
Apr 05, 2018 1.245 1.330 1.245 1.275 5,304 +0.04(+3.55%)
Apr 04, 2018 1.269 1.310 1.231 1.231 4,686 +0.07(+6.14%)
Apr 03, 2018 1.214 1.260 1.160 1.160 21,683 -0.04(-2.93%)
Apr 02, 2018 1.230 1.230 1.195 1.195 648 -0.03(-2.21%)
Mar 29, 2018 1.222 1.222 1.222 0 -0.03(-2.40%)
Mar 27, 2018 1.252 1.252 1.252 0 +0.01(+1.13%)
Mar 26, 2018 1.238 1.238 1.238 1.238 422 +0.01(+0.65%)
Mar 23, 2018 1.320 1.320 1.230 1.230 5,262 -0.12(-8.89%)
Mar 22, 2018 1.360 1.360 1.310 1.350 1,305 -0.03(-2.17%)
Mar 21, 2018 1.365 1.380 1.343 1.380 2,422 -0.06(-4.17%)
Mar 20, 2018 1.380 1.440 1.362 1.440 2,660 +0.08(+5.88%)
Mar 19, 2018 1.530 1.530 1.340 1.360 52,710 -0.15(-10.05%)
Mar 16, 2018 1.508 1.512 1.508 1.512 579 -0.04(-2.61%)
Mar 15, 2018 1.500 1.552 1.500 1.552 3,441 +0.00(+0.16%)
Mar 14, 2018 1.537 1.550 1.470 1.550 30,376 +0.03(+2.24%)
Mar 13, 2018 1.508 1.530 1.508 1.516 9,844 +0.03(+1.74%)
Mar 12, 2018 1.518 1.530 1.490 1.490 5,615 +0.00(+0.17%)
Mar 09, 2018 1.530 1.530 1.488 1.488 7,883 -0.05(-3.41%)
Mar 08, 2018 1.554 1.554 1.528 1.540 3,315 -0.04(-2.38%)
Mar 07, 2018 1.640 1.640 1.560 1.577 39,875 -0.04(-2.26%)
Mar 06, 2018 1.614 1.614 1.614 1.614 1,544 -0.04(-2.18%)
Mar 05, 2018 1.610 1.660 1.597 1.650 9,905 +0.04(+2.48%)
Mar 02, 2018 1.622 1.680 1.610 1.610 21,696 +0.03(+1.90%)
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.