Currys Plc (OP: DSITF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 0.9525 | 0 | -0.05(-4.75%) | |||
| Nov 23, 2022 | 1.000 | 0 | +0.01(+1.01%) | |||
| Nov 22, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,500 | +0.05(+5.32%) |
| Nov 17, 2022 | 0.9400 | 0 | -0.04(-4.08%) | |||
| Nov 15, 2022 | 0.9800 | 0 | +0.01(+0.51%) | |||
| Nov 14, 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9750 | 154,285 | -0.03(-2.50%) |
| Nov 11, 2022 | 0.9770 | 1.015 | 0.9770 | 1.000 | 59,400 | +0.11(+12.74%) |
| Nov 10, 2022 | 0.8900 | 0.8900 | 0.8730 | 0.8870 | 8,000 | +0.10(+12.42%) |
| Nov 09, 2022 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 22,000 | +0.06(+7.79%) |
| Nov 04, 2022 | 0.7320 | 0 | +0.00(+0.27%) | |||
| Oct 31, 2022 | 0.7300 | 0 | +0.00(+0.00%) | |||
| Oct 25, 2022 | 0.7300 | 0 | +0.01(+1.39%) | |||
| Oct 20, 2022 | 0.7200 | 0 | -0.01(-0.69%) | |||
| Oct 18, 2022 | 0.7250 | 0 | +0.01(+1.83%) | |||
| Oct 04, 2022 | 0.7120 | 0 | +0.07(+10.90%) | |||
| Oct 03, 2022 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 7,750 | +0.02(+2.72%) |
| Sep 30, 2022 | 0.6210 | 0.6250 | 0.6210 | 0.6250 | 11,500 | -0.01(-0.79%) |
| Sep 29, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 5,000 | -0.02(-3.52%) |
| Sep 27, 2022 | 0.6530 | 0 | -0.01(-1.06%) | |||
| Sep 23, 2022 | 0.6600 | 0 | -0.07(-9.34%) | |||
| Sep 16, 2022 | 0.7280 | 0 | -0.02(-2.15%) | |||
| Sep 14, 2022 | 0.7440 | 0 | +0.01(+1.64%) | |||
| Sep 13, 2022 | 0.7470 | 0.7470 | 0.7320 | 0.7320 | 20,000 | -0.03(-3.68%) |
| Aug 30, 2022 | 0.7600 | 58 | +0.06(+8.57%) | |||
| Aug 25, 2022 | 0.7000 | 0 | -0.06(-7.59%) | |||
| Aug 19, 2022 | 0.7575 | 0 | -0.06(-7.62%) | |||
| Aug 15, 2022 | 0.8200 | 6,350 | +0.00(+0.00%) | |||
| Aug 12, 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,000 | +0.03(+3.80%) |
| Aug 08, 2022 | 0.7900 | 0 | +0.02(+2.20%) | |||
| Aug 04, 2022 | 0.7730 | 0 | -0.05(-6.42%) | |||
| Jul 26, 2022 | 0.8260 | 0 | -0.09(-10.22%) | |||
| Jul 19, 2022 | 0.9200 | 0 | +0.09(+10.84%) | |||
| Jul 13, 2022 | 0.8300 | 1 | +0.00(+0.00%) | |||
| Jun 30, 2022 | 0.8300 | 0 | -0.04(-4.60%) | |||
| Jun 29, 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,200 | -0.05(-5.43%) |
| Jun 24, 2022 | 0.9200 | 0 | +0.01(+1.10%) | |||
| Jun 13, 2022 | 0.9100 | 0 | -0.08(-8.08%) | |||
| Jun 09, 2022 | 0.9900 | 0 | -0.07(-6.69%) | |||
| Jun 01, 2022 | 1.061 | 0 | +0.02(+2.02%) | |||
| May 25, 2022 | 1.040 | 0 | +0.09(+8.90%) | |||
| May 24, 2022 | 0.9520 | 0.9600 | 0.9520 | 0.9550 | 20,000 | -0.04(-3.97%) |
| May 19, 2022 | 0.9945 | 0 | -0.03(-2.50%) | |||
| May 18, 2022 | 1.110 | 1.110 | 1.020 | 1.020 | 2,910 | -0.17(-14.29%) |
| May 02, 2022 | 1.190 | 0 | -0.06(-4.80%) | |||
| Apr 20, 2022 | 1.250 | 0 | +0.01(+0.81%) | |||
| Apr 08, 2022 | 1.240 | 0 | -0.06(-4.62%) | |||
| Mar 29, 2022 | 1.300 | 0 | +0.15(+13.04%) | |||
| Mar 15, 2022 | 1.150 | 0 | +0.05(+4.55%) | |||
| Mar 08, 2022 | 1.100 | 0 | -0.07(-5.98%) | |||
| Mar 02, 2022 | 1.170 | 0 | -0.22(-15.83%) | |||
| Feb 07, 2022 | 1.390 | 0 | -0.03(-2.11%) | |||
| Jan 26, 2022 | 1.420 | 0 | +0.10(+7.58%) | |||
| Jan 24, 2022 | 1.320 | 0 | -0.09(-6.38%) | |||
| Jan 20, 2022 | 1.410 | 0 | -0.16(-10.19%) | |||
| Jan 13, 2022 | 1.570 | 0 | -0.08(-4.85%) | |||
| Jan 10, 2022 | 1.650 | 0 | +0.02(+1.23%) | |||
| Jan 05, 2022 | 1.630 | 1.630 | 1.630 | 0 | +0.06(+3.82%) | |
| Jan 04, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 3,100 | +0.05(+3.29%) |
| Jan 03, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 10,000 | -0.05(-3.18%) |
| Dec 30, 2021 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.64%) | |
| Dec 23, 2021 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
| Dec 21, 2021 | 1.560 | 1.560 | 1.560 | 0 | +0.02(+1.30%) | |
| Dec 17, 2021 | 1.540 | 1.540 | 1.540 | 0 | -0.02(-1.28%) | |
| Dec 16, 2021 | 1.520 | 1.560 | 1.520 | 1.560 | 57,000 | +0.02(+1.30%) |
| Dec 15, 2021 | 1.540 | 1.550 | 1.495 | 1.540 | 491,925 | -0.17(-9.94%) |
| Dec 13, 2021 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.18%) | |
| Dec 10, 2021 | 1.689 | 1.690 | 1.680 | 1.690 | 14,200 | -0.04(-2.31%) |
| Dec 08, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.04(+2.67%) | |
| Dec 07, 2021 | 1.685 | 1.685 | 1.685 | 1.685 | 8,500 | -0.06(-3.71%) |
| Dec 06, 2021 | 1.740 | 1.750 | 1.740 | 1.750 | 26,500 | +0.00(+0.00%) |
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.
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.
