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 (%)
Jul 31, 2012 5.690 5.690 5.630 5.631 4,360 -0.15(-2.58%)
Jul 30, 2012 5.780 5.780 5.780 5.780 3,170 +0.08(+1.40%)
Jul 27, 2012 5.720 5.734 5.700 5.700 2,115 +0.12(+2.15%)
Jul 26, 2012 5.580 5.580 5.580 5.580 3,940 +0.25(+4.69%)
Jul 24, 2012 5.330 5.330 5.330 0 +0.00(+0.00%)
Jul 23, 2012 5.390 5.390 5.330 5.330 920 -0.24(-4.31%)
Jul 20, 2012 5.570 5.570 5.570 5.570 1,100 -0.00(-0.02%)
Jul 19, 2012 5.550 5.571 5.550 5.571 1,270 +0.08(+1.48%)
Jul 16, 2012 5.490 5.490 5.490 0 +0.12(+2.23%)
Jul 14, 2012 5.371 5.371 5.370 5.370 5,685 +0.00(+0.00%)
Jul 13, 2012 5.371 5.371 5.370 5.370 5,685 +0.10(+1.88%)
Jul 11, 2012 5.271 5.271 5.271 0 -0.11(-2.03%)
Jul 10, 2012 5.460 5.460 5.380 5.380 2,835 +0.09(+1.68%)
Jul 09, 2012 5.350 5.430 5.291 5.291 2,394 +0.02(+0.40%)
Jul 06, 2012 5.250 5.270 5.250 5.270 830 -0.05(-0.94%)
Jul 05, 2012 5.320 5.320 5.320 5.320 325 +0.08(+1.53%)
Jul 02, 2012 5.240 5.240 5.240 5.240 0 -0.12(-2.24%)
Jun 29, 2012 5.350 5.390 5.350 5.360 6,370 +0.24(+4.71%)
Jun 28, 2012 5.000 5.119 5.000 5.119 1,990 +0.04(+0.85%)
Jun 27, 2012 5.076 5.076 5.076 5.076 1,505 +0.15(+2.96%)
Jun 26, 2012 4.930 4.930 4.930 4.930 430 -0.09(-1.81%)
Jun 22, 2012 5.021 5.021 5.021 0 -0.27(-5.09%)
Jun 20, 2012 5.290 5.290 5.290 5.290 0 +0.24(+4.75%)
Jun 19, 2012 5.108 5.108 5.050 5.050 765 +0.12(+2.43%)
Jun 18, 2012 4.940 4.940 4.930 4.930 3,340 +0.14(+2.92%)
Jun 15, 2012 4.791 4.791 4.790 4.790 2,350 +0.05(+1.05%)
Jun 14, 2012 4.741 4.741 4.740 4.740 680 +0.04(+0.85%)
Jun 13, 2012 4.970 4.970 4.700 4.700 1,575 -0.07(-1.47%)
Jun 12, 2012 4.770 4.770 4.770 4.770 145 +0.00(+0.00%)
Jun 11, 2012 4.830 4.830 4.770 4.770 2,095 +0.10(+2.14%)
Jun 07, 2012 4.670 4.670 4.670 4.670 0 +0.17(+3.78%)
Jun 06, 2012 4.540 4.540 4.500 4.500 6,200 -0.03(-0.66%)
Jun 05, 2012 4.530 4.530 4.530 4.530 545 +0.11(+2.49%)
Jun 04, 2012 4.420 4.420 4.420 4.420 470 -0.07(-1.56%)
Jun 01, 2012 4.490 4.490 4.490 4.490 130 -0.11(-2.44%)
May 30, 2012 4.603 4.603 4.603 4.603 0 +0.07(+1.60%)
May 25, 2012 4.530 4.530 4.530 0 +0.03(+0.67%)
May 24, 2012 4.560 4.560 4.500 4.500 1,515 +0.07(+1.58%)
May 23, 2012 4.450 4.450 4.430 4.430 3,120 -0.13(-2.85%)
May 22, 2012 4.600 4.600 4.560 4.560 2,610 -0.01(-0.26%)
May 21, 2012 4.550 4.572 4.550 4.572 690 +0.13(+2.97%)
May 18, 2012 4.440 4.440 4.440 4.440 250 -0.20(-4.31%)
May 16, 2012 4.640 4.640 4.640 0 -0.22(-4.53%)
May 14, 2012 4.860 4.860 4.860 0 -0.18(-3.57%)
May 11, 2012 5.090 5.110 5.040 5.040 8,720 +0.16(+3.28%)
May 09, 2012 4.880 4.880 4.880 0 +0.10(+2.09%)
May 08, 2012 4.940 4.940 4.780 4.780 2,710 -0.22(-4.40%)
May 07, 2012 5.000 5.000 5.000 5.000 2,675 -0.05(-0.99%)
May 04, 2012 5.050 5.050 5.050 5.050 395 -0.18(-3.44%)
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.