Currys (DC.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Currys

Date Open High Low Close* Volume
12/08/2014 332.00p 334.00p 321.50p 322.30p 2681692
11/08/2014 325.10p 335.60p 322.80p 330.00p 4504428
08/08/2014 337.00p 337.00p 319.20p 320.40p 8019010
07/08/2014 347.90p 354.30p 337.00p 337.00p 58243240
06/08/2014 341.10p 346.50p 341.10p 343.20p 3142436
05/08/2014 338.00p 345.40p 336.11p 341.70p 4014913
04/08/2014 338.70p 341.60p 334.50p 336.90p 2005184
01/08/2014 333.70p 337.10p 333.50p 334.90p 931916
31/07/2014 330.50p 338.00p 325.51p 334.70p 664770
30/07/2014 337.10p 337.10p 328.90p 329.20p 724684
29/07/2014 338.00p 340.30p 333.80p 335.00p 608381
28/07/2014 338.80p 341.70p 334.60p 338.10p 801855
25/07/2014 339.50p 341.20p 333.56p 339.00p 786372
24/07/2014 334.10p 337.50p 330.90p 336.60p 705367
23/07/2014 323.00p 333.90p 322.30p 332.90p 1587553
22/07/2014 318.90p 323.52p 318.90p 322.30p 818521
21/07/2014 319.60p 323.10p 316.99p 320.00p 341213
18/07/2014 300.20p 322.60p 298.70p 318.00p 1639963
17/07/2014 300.30p 305.30p 300.30p 303.00p 347581
16/07/2014 301.60p 306.60p 301.60p 302.50p 498173
15/07/2014 304.10p 308.60p 302.00p 302.40p 392978
14/07/2014 303.20p 308.40p 303.20p 306.50p 365931
11/07/2014 306.70p 312.40p 304.20p 305.00p 451750
10/07/2014 304.30p 308.20p 298.70p 307.00p 742118
09/07/2014 310.20p 316.00p 307.10p 308.00p 339385
08/07/2014 322.70p 322.70p 313.70p 316.00p 344611
07/07/2014 321.20p 325.17p 319.40p 321.60p 226133
04/07/2014 324.60p 324.90p 321.20p 324.40p 143871
03/07/2014 322.40p 324.30p 318.90p 322.00p 1330472
02/07/2014 320.00p 324.10p 318.40p 321.40p 695884
01/07/2014 322.20p 325.20p 320.80p 322.00p 274668
30/06/2014 323.10p 325.90p 320.50p 322.60p 598660
27/06/2014 317.00p 326.90p 317.00p 321.90p 589206
26/06/2014 315.00p 320.00p 313.64p 317.60p 574242
25/06/2014 315.20p 315.20p 308.80p 313.50p 191755
24/06/2014 312.60p 313.00p 306.50p 310.00p 477735
23/06/2014 311.50p 316.70p 307.60p 309.00p 751724
20/06/2014 310.60p 318.50p 310.60p 313.80p 715072
19/06/2014 317.50p 319.40p 313.60p 313.60p 274841
18/06/2014 313.40p 316.20p 311.80p 313.40p 187802
17/06/2014 312.00p 315.80p 309.70p 311.00p 709768
16/06/2014 322.80p 322.80p 310.30p 312.50p 419625
13/06/2014 324.00p 327.40p 312.10p 321.00p 938616
12/06/2014 327.30p 328.70p 325.00p 327.40p 190036
11/06/2014 330.50p 330.50p 325.30p 328.00p 159239
10/06/2014 325.10p 327.90p 322.50p 327.90p 206485
09/06/2014 324.60p 325.50p 317.40p 322.50p 921238
06/06/2014 326.00p 326.20p 323.50p 325.50p 221347
05/06/2014 324.90p 327.50p 320.80p 325.00p 310836
04/06/2014 320.00p 324.80p 320.00p 324.70p 191482
03/06/2014 319.00p 322.00p 319.00p 320.50p 506660
02/06/2014 319.10p 320.80p 317.82p 320.10p 508667
30/05/2014 314.40p 321.50p 314.40p 320.00p 766995
29/05/2014 317.10p 321.00p 314.46p 317.00p 510523
28/05/2014 311.10p 320.80p 311.10p 319.90p 183417
27/05/2014 308.20p 314.00p 305.74p 313.80p 321725
23/05/2014 308.60p 308.60p 302.40p 303.60p 282844
22/05/2014 302.10p 309.80p 301.80p 307.30p 339184
21/05/2014 291.10p 304.20p 290.80p 304.00p 512187
20/05/2014 293.70p 297.70p 285.70p 292.40p 719078
19/05/2014 288.90p 299.70p 287.11p 290.50p 400710
16/05/2014 302.00p 313.00p 288.30p 290.00p 1302897
15/05/2014 331.20p 344.73p 300.70p 301.30p 3140196
14/05/2014 326.50p 330.24p 321.50p 327.80p 366524
13/05/2014 331.10p 331.60p 324.70p 325.00p 212062
12/05/2014 323.10p 330.13p 320.00p 325.00p 490493
09/05/2014 323.40p 323.40p 319.20p 320.00p 174122
08/05/2014 321.80p 323.40p 315.43p 321.30p 446578
07/05/2014 337.80p 341.64p 320.90p 322.80p 588861
06/05/2014 326.50p 340.00p 317.40p 335.50p 722871
02/05/2014 326.10p 330.00p 318.10p 324.40p 297380
01/05/2014 306.80p 324.60p 306.80p 317.90p 210360
30/04/2014 310.70p 315.80p 302.30p 307.80p 366514
29/04/2014 301.30p 312.90p 301.30p 310.50p 449155
28/04/2014 308.20p 315.19p 303.00p 306.70p 189380
25/04/2014 308.40p 311.30p 306.70p 309.30p 164937
24/04/2014 309.30p 314.90p 304.40p 311.00p 259217
23/04/2014 308.30p 311.45p 305.90p 307.40p 178880
22/04/2014 305.60p 309.60p 300.50p 307.00p 264669
17/04/2014 308.30p 308.77p 302.10p 303.10p 211321
16/04/2014 299.50p 313.80p 299.18p 305.00p 468236
15/04/2014 307.70p 310.60p 296.30p 299.50p 349059
14/04/2014 314.20p 319.54p 297.02p 304.00p 359347
11/04/2014 317.10p 328.30p 312.00p 316.90p 324884
10/04/2014 326.30p 334.00p 314.10p 328.30p 723110
09/04/2014 315.50p 329.71p 312.40p 328.80p 259838
08/04/2014 326.90p 328.20p 308.00p 312.40p 525139
07/04/2014 322.60p 326.90p 314.96p 324.10p 406021
04/04/2014 328.10p 337.35p 320.40p 321.40p 326385
03/04/2014 335.50p 338.60p 328.80p 328.90p 220711
02/04/2014 334.30p 340.70p 328.00p 338.20p 279733
01/04/2014 329.50p 340.05p 323.90p 332.00p 484415
31/03/2014 334.00p 334.00p 321.80p 324.90p 282033
28/03/2014 331.10p 333.66p 322.00p 331.00p 295883
27/03/2014 325.80p 332.50p 320.45p 331.30p 194888
26/03/2014 332.40p 336.70p 321.15p 324.50p 160353
25/03/2014 326.10p 330.40p 321.20p 326.60p 118275
24/03/2014 342.80p 346.80p 317.60p 322.90p 468939
21/03/2014 327.80p 345.30p 326.00p 339.30p 616089
20/03/2014 319.20p 332.00p 318.59p 330.90p 209825
19/03/2014 332.40p 337.00p 323.60p 323.60p 302628
18/03/2014 334.90p 339.90p 333.80p 336.70p 133536
17/03/2014 332.70p 344.75p 329.30p 340.30p 167158
14/03/2014 333.30p 337.60p 327.87p 329.30p 272273
13/03/2014 344.20p 344.20p 337.00p 337.60p 120879
12/03/2014 333.20p 341.90p 333.20p 338.00p 267608
11/03/2014 331.40p 340.20p 330.10p 337.10p 289488
10/03/2014 335.70p 342.10p 323.80p 328.50p 359609
07/03/2014 346.10p 346.10p 333.90p 334.90p 191832
06/03/2014 339.40p 340.00p 336.30p 337.90p 251991
05/03/2014 347.30p 349.22p 328.12p 336.70p 448077
04/03/2014 348.50p 357.70p 347.11p 348.60p 316117
03/03/2014 343.70p 352.00p 336.10p 352.00p 797918
28/02/2014 344.70p 355.00p 343.50p 351.50p 726238
27/02/2014 328.60p 348.20p 328.54p 346.60p 340305
26/02/2014 324.90p 331.98p 321.80p 331.40p 349326
25/02/2014 333.00p 337.78p 325.93p 326.00p 1932012
24/02/2014 307.00p 333.40p 303.68p 333.00p 1280952
21/02/2014 300.30p 307.40p 300.00p 306.00p 456788
20/02/2014 296.90p 302.10p 295.00p 300.00p 117070
19/02/2014 298.70p 303.00p 298.50p 300.70p 100000
18/02/2014 300.90p 303.00p 299.00p 300.00p 362109
17/02/2014 300.00p 304.50p 298.78p 303.00p 132030
14/02/2014 299.10p 301.60p 294.50p 299.90p 156850
13/02/2014 292.00p 296.40p 292.00p 296.40p 84556
12/02/2014 291.50p 293.30p 288.00p 293.30p 138858
11/02/2014 293.40p 297.26p 291.70p 292.30p 116240
10/02/2014 290.20p 297.90p 290.20p 295.50p 305241
07/02/2014 293.30p 295.50p 289.90p 292.00p 234321
06/02/2014 287.80p 295.80p 285.00p 295.00p 290434
05/02/2014 284.70p 288.80p 282.00p 286.00p 307362
04/02/2014 286.20p 293.50p 284.00p 287.20p 258234
03/02/2014 292.10p 300.04p 289.20p 293.50p 628963
31/01/2014 295.60p 298.80p 291.50p 298.80p 319547
30/01/2014 288.80p 302.40p 287.20p 297.30p 430576
29/01/2014 270.60p 292.00p 269.20p 287.20p 1604012
28/01/2014 270.20p 274.50p 269.00p 269.20p 398968
27/01/2014 275.60p 277.00p 270.40p 271.80p 280406
24/01/2014 279.50p 282.74p 274.90p 277.30p 197292
23/01/2014 278.50p 282.50p 276.00p 278.90p 187868
22/01/2014 280.00p 287.90p 278.90p 278.90p 241793
21/01/2014 281.50p 284.00p 276.90p 281.50p 740479
20/01/2014 271.20p 279.80p 269.65p 279.80p 362476
17/01/2014 272.10p 275.78p 268.00p 271.20p 226103
16/01/2014 277.60p 278.80p 273.00p 273.00p 360895
15/01/2014 269.90p 279.30p 268.80p 276.50p 533161
14/01/2014 272.40p 272.40p 265.30p 268.80p 325601
13/01/2014 277.00p 277.00p 272.00p 272.40p 101210
10/01/2014 268.00p 276.20p 268.00p 276.00p 250211
09/01/2014 275.00p 275.90p 267.80p 268.10p 148719
08/01/2014 276.10p 277.50p 273.10p 274.00p 218413
07/01/2014 277.60p 278.50p 273.70p 277.00p 452369
06/01/2014 275.70p 279.44p 273.91p 276.50p 168921
03/01/2014 270.80p 276.80p 270.00p 275.00p 300295
02/01/2014 272.20p 272.20p 269.20p 270.00p 183122
31/12/2013 271.00p 279.90p 269.00p 271.00p 844805
30/12/2013 270.20p 271.50p 267.60p 269.70p 144457
27/12/2013 274.40p 274.40p 270.60p 273.10p 160409
24/12/2013 270.00p 274.30p 267.10p 273.00p 106579
23/12/2013 279.00p 279.00p 260.30p 271.60p 999828
20/12/2013 281.50p 286.50p 277.00p 278.00p 16952132
19/12/2013 278.75p 286.25p 277.30p 280.00p 1635575
18/12/2013 276.50p 281.50p 276.50p 278.50p 486791
17/12/2013 278.00p 283.25p 277.75p 279.00p 540411
16/12/2013 280.75p 282.00p 278.50p 278.50p 296694
13/12/2013 279.00p 289.00p 278.00p 280.00p 711851
12/12/2013 276.00p 281.00p 274.75p 280.00p 550607
11/12/2013 276.75p 277.75p 275.00p 275.75p 192863
10/12/2013 277.00p 277.50p 275.50p 276.00p 321835
09/12/2013 276.50p 278.00p 275.00p 276.75p 160320
06/12/2013 274.25p 278.75p 274.25p 277.00p 490213
05/12/2013 277.00p 279.00p 274.75p 275.00p 180385
04/12/2013 281.25p 281.25p 275.00p 276.50p 267015
03/12/2013 282.75p 284.75p 279.50p 280.00p 255618
02/12/2013 282.25p 285.25p 279.75p 283.50p 173620
29/11/2013 284.25p 287.25p 265.89p 282.00p 110229
28/11/2013 282.00p 283.25p 280.50p 282.50p 87439
27/11/2013 281.75p 282.50p 280.00p 280.50p 264444
26/11/2013 279.00p 282.00p 277.25p 280.50p 181316
25/11/2013 280.50p 280.50p 277.75p 278.25p 82813
22/11/2013 280.50p 281.00p 279.00p 279.00p 288843
21/11/2013 282.00p 283.75p 272.73p 280.50p 235993
20/11/2013 275.50p 282.75p 275.50p 281.50p 205626
19/11/2013 274.50p 280.25p 274.50p 278.75p 234046
18/11/2013 274.25p 276.72p 273.25p 274.75p 457527
15/11/2013 275.00p 280.75p 271.04p 275.25p 302197
14/11/2013 265.00p 280.00p 256.00p 272.50p 6087091
13/11/2013 263.00p 264.00p 256.00p 256.00p 291710
12/11/2013 266.50p 266.50p 263.50p 264.00p 159967
11/11/2013 264.50p 268.07p 263.81p 266.00p 4123513
08/11/2013 260.00p 265.00p 258.75p 264.50p 310693
07/11/2013 257.00p 262.91p 253.50p 261.00p 701311
06/11/2013 251.25p 257.75p 251.25p 257.00p 256021
05/11/2013 254.00p 259.89p 251.50p 251.75p 251412
04/11/2013 265.50p 265.52p 254.45p 256.00p 312042
01/11/2013 261.75p 261.75p 255.50p 258.75p 129045
31/10/2013 261.50p 261.75p 258.51p 260.75p 84477
30/10/2013 260.00p 261.75p 257.50p 261.00p 110297
29/10/2013 259.75p 261.25p 257.50p 260.00p 109989
28/10/2013 260.50p 261.96p 259.00p 260.00p 63127

*Close Price adjusted for both dividends and splits