Currys Plc (OP: DSITF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 22, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.06(+4.72%) | |
| Aug 14, 2019 | 1.270 | 1.270 | 1.270 | 0 | -0.03(-2.31%) | |
| Aug 13, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | -0.08(-5.80%) |
| Aug 07, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 14,975 | -0.05(-3.50%) |
| Aug 02, 2019 | 1.430 | 1.430 | 1.430 | 0 | -0.04(-2.72%) | |
| Aug 01, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 3,000 | +0.00(+0.00%) |
| Jul 31, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | -0.02(-1.34%) |
| Jul 30, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 700 | -0.04(-2.61%) |
| Jul 29, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 4,500 | -0.02(-1.29%) |
| Jul 24, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Jul 19, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.06(+4.03%) | |
| Jul 18, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | -0.06(-3.87%) |
| Jul 17, 2019 | 1.540 | 1.550 | 1.540 | 1.550 | 1,500 | +0.07(+4.73%) |
| Jul 11, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
| Jul 10, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | +0.00(+0.00%) |
| Jul 09, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 20,000 | +0.01(+0.69%) |
| Jul 03, 2019 | 1.440 | 1.440 | 1.440 | 0 | +0.02(+1.77%) | |
| Jul 02, 2019 | 1.400 | 1.430 | 1.400 | 1.415 | 512,723 | +0.01(+0.83%) |
| Jul 01, 2019 | 1.410 | 1.410 | 1.403 | 1.403 | 551,778 | -0.02(-1.17%) |
| Jun 28, 2019 | 1.440 | 1.450 | 1.420 | 1.420 | 79,900 | -0.01(-0.70%) |
| Jun 27, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 40,630 | -0.03(-2.05%) |
| Jun 26, 2019 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.00(+0.00%) |
| Jun 25, 2019 | 1.420 | 1.460 | 1.420 | 1.460 | 840 | +0.06(+4.29%) |
| Jun 24, 2019 | 1.480 | 1.480 | 1.400 | 1.400 | 46,175 | -0.20(-12.50%) |
| Jun 11, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.09(+5.96%) | |
| Jun 06, 2019 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 1.510 | 1.510 | 1.510 | 0 | -0.09(-5.63%) | |
| May 22, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
| May 16, 2019 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 1.660 | 1.660 | 1.660 | 1.660 | 13,200 | -0.02(-1.19%) |
| May 14, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 800 | -0.07(-4.00%) |
| May 07, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.16(-8.38%) | |
| May 01, 2019 | 1.910 | 1.910 | 1.910 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 1.910 | 1.910 | 1.910 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 1.910 | 1.910 | 1.910 | 0 | -0.07(-3.54%) | |
| Apr 17, 2019 | 1.980 | 1.980 | 1.980 | 0 | -0.01(-0.50%) | |
| Apr 04, 2019 | 1.990 | 1.990 | 1.990 | 0 | +0.15(+8.23%) | |
| Apr 02, 2019 | 1.839 | 1.839 | 1.839 | 0 | -0.06(-3.23%) | |
| Mar 21, 2019 | 1.900 | 1.900 | 1.900 | 0 | -0.09(-4.52%) | |
| Mar 20, 2019 | 1.990 | 1.990 | 1.990 | 1.990 | 1,750 | +0.28(+16.37%) |
| Mar 11, 2019 | 1.710 | 1.710 | 1.710 | 0 | -0.14(-7.57%) | |
| Mar 05, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.19%) | |
| Mar 04, 2019 | 1.846 | 1.846 | 1.846 | 1.846 | 15,000 | +0.06(+3.27%) |
| Feb 27, 2019 | 1.788 | 1.788 | 1.788 | 0 | +0.07(+4.27%) | |
| Feb 26, 2019 | 1.715 | 1.715 | 1.715 | 106,516 | +0.00(+0.00%) | |
| Feb 25, 2019 | 1.715 | 1.715 | 1.715 | 1.715 | 658,035 | +0.02(+0.88%) |
| Feb 22, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 500,000 | -0.09(-5.04%) |
| Feb 11, 2019 | 1.790 | 1.790 | 1.790 | 0 | -0.13(-6.77%) | |
| Jan 23, 2019 | 1.920 | 1.920 | 1.920 | 0 | +0.17(+9.71%) | |
| Jan 22, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 15,750 | +0.00(+0.00%) |
| Jan 17, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.11(+6.71%) | |
| Jan 10, 2019 | 1.580 | 1.640 | 1.580 | 1.640 | 55,333 | +0.16(+10.81%) |
| Jan 09, 2019 | 1.480 | 1.480 | 1.480 | 81 | +0.00(+0.00%) | |
| Jan 03, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.20(-11.90%) | |
| Dec 26, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 600 | +0.00(+0.00%) |
| Dec 21, 2018 | 1.680 | 1.680 | 1.680 | 0 | -0.01(-0.59%) | |
| Dec 19, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.12(-6.63%) | |
| Dec 12, 2018 | 1.810 | 1.810 | 1.810 | 0 | -0.27(-12.90%) | |
| Nov 19, 2018 | 2.078 | 2.078 | 2.078 | 0 | -0.39(-15.87%) | |
| Nov 09, 2018 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 2.470 | 2.470 | 2.470 | 0 | +0.22(+9.79%) | |
| Oct 24, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.13(+6.12%) | |
| Oct 10, 2018 | 2.120 | 2.120 | 2.120 | 25 | +0.00(+0.00%) | |
| Oct 02, 2018 | 2.120 | 2.120 | 2.120 | 0 | -0.18(-7.83%) | |
| Sep 26, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.13(+5.99%) | |
| Sep 25, 2018 | 2.170 | 2.170 | 2.170 | 2.170 | 1,298 | -0.13(-5.65%) |
| Sep 24, 2018 | 2.290 | 2.390 | 2.250 | 2.300 | 2,000 | +0.00(+0.00%) |
| Sep 21, 2018 | 2.300 | 2.300 | 2.300 | 2.300 | 9,000 | -0.05(-2.13%) |
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.
