Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/10/2013 257.75p 259.05p 255.00p 258.00p 182720
24/10/2013 257.50p 258.00p 255.25p 257.00p 117522
23/10/2013 255.25p 259.15p 253.84p 258.00p 143034
22/10/2013 256.00p 258.50p 253.41p 257.00p 255165
21/10/2013 259.75p 259.75p 255.43p 256.25p 198992
18/10/2013 260.00p 264.65p 258.25p 259.00p 151982
17/10/2013 258.00p 261.75p 254.86p 258.75p 225693
16/10/2013 260.25p 264.75p 257.79p 259.00p 264414
15/10/2013 256.50p 264.75p 256.25p 261.00p 391196
14/10/2013 253.50p 260.50p 253.00p 255.75p 414932
11/10/2013 248.00p 255.00p 246.75p 253.00p 356748
10/10/2013 245.50p 250.50p 244.16p 246.75p 247904
09/10/2013 247.25p 247.25p 242.75p 244.25p 158828
08/10/2013 244.50p 249.75p 244.50p 247.00p 326179
07/10/2013 240.25p 245.25p 233.75p 244.50p 230050
04/10/2013 242.00p 246.75p 239.48p 240.25p 231980
03/10/2013 241.00p 249.25p 240.25p 241.50p 436917
02/10/2013 236.75p 247.50p 234.87p 240.00p 683583
01/10/2013 237.00p 245.75p 235.25p 236.25p 565133
30/09/2013 232.00p 238.25p 232.00p 236.25p 333572
27/09/2013 229.00p 246.00p 229.00p 233.25p 1074104
26/09/2013 225.75p 230.50p 225.75p 228.00p 276565
25/09/2013 221.25p 226.50p 221.25p 224.50p 430389
24/09/2013 225.50p 226.39p 221.75p 221.75p 235827
23/09/2013 229.00p 229.50p 226.00p 226.00p 96553
20/09/2013 230.50p 230.50p 225.25p 228.00p 82028
19/09/2013 234.00p 235.25p 230.00p 230.00p 276642
18/09/2013 232.50p 236.75p 231.25p 232.00p 219492
17/09/2013 233.50p 234.50p 231.25p 232.00p 59026
16/09/2013 231.50p 237.00p 229.25p 234.00p 2781521
13/09/2013 227.75p 231.00p 227.26p 229.00p 500309
12/09/2013 230.50p 233.50p 228.50p 228.50p 374392
11/09/2013 233.75p 236.75p 229.90p 230.00p 226333
10/09/2013 235.50p 238.75p 234.00p 234.00p 154445
09/09/2013 233.25p 236.00p 232.03p 234.75p 82202
06/09/2013 235.75p 237.00p 232.50p 235.50p 209830
05/09/2013 245.00p 245.00p 236.50p 236.50p 41563
04/09/2013 239.25p 243.50p 238.00p 239.50p 99961
03/09/2013 241.00p 244.25p 239.25p 239.50p 143238
02/09/2013 235.75p 243.75p 235.75p 239.75p 292135
30/08/2013 234.50p 237.75p 234.50p 236.25p 105795
29/08/2013 237.00p 239.25p 235.25p 235.75p 107020
28/08/2013 237.00p 238.00p 233.75p 237.00p 142475
27/08/2013 241.50p 243.75p 236.75p 238.00p 363330
23/08/2013 230.25p 235.25p 228.33p 235.00p 145645
22/08/2013 224.75p 230.50p 223.51p 229.25p 90347
21/08/2013 227.00p 227.50p 223.50p 224.00p 211308
20/08/2013 229.25p 231.00p 226.75p 227.00p 410776
19/08/2013 233.50p 238.01p 230.50p 231.00p 45264
16/08/2013 235.25p 237.25p 233.75p 234.50p 62642
15/08/2013 239.00p 240.00p 233.25p 237.25p 404825
14/08/2013 240.00p 240.75p 238.50p 240.00p 143762
13/08/2013 243.50p 244.67p 238.75p 240.00p 211742
12/08/2013 243.75p 245.00p 243.00p 243.50p 109559
09/08/2013 242.75p 248.00p 242.00p 243.75p 192267
08/08/2013 241.25p 245.25p 240.75p 242.50p 405342
07/08/2013 244.00p 245.53p 241.25p 241.25p 141515
06/08/2013 246.75p 247.50p 240.92p 244.00p 228616
05/08/2013 247.00p 248.50p 246.75p 247.50p 224946
02/08/2013 243.00p 250.00p 243.00p 247.00p 522351
01/08/2013 243.50p 248.00p 241.50p 248.00p 227798
31/07/2013 242.00p 247.00p 239.75p 243.00p 557632
30/07/2013 243.50p 246.00p 241.23p 242.75p 297322
29/07/2013 247.00p 248.75p 244.50p 245.50p 282552
26/07/2013 246.75p 248.50p 246.00p 247.75p 289045
25/07/2013 244.50p 246.75p 243.50p 246.50p 227421
24/07/2013 248.00p 249.00p 243.55p 244.00p 300958
23/07/2013 244.00p 247.00p 243.50p 244.00p 331141
22/07/2013 244.00p 245.00p 242.75p 242.75p 280961
19/07/2013 246.00p 247.75p 243.00p 244.00p 363449
18/07/2013 246.75p 250.00p 245.00p 247.25p 646877
17/07/2013 240.50p 246.75p 240.00p 245.00p 638376
16/07/2013 237.50p 244.25p 237.50p 241.00p 153765
15/07/2013 241.75p 246.75p 241.75p 243.25p 364263
12/07/2013 248.75p 248.75p 244.00p 244.00p 358112
11/07/2013 245.50p 250.00p 245.50p 248.00p 206626
10/07/2013 248.25p 250.00p 246.25p 248.00p 404641
09/07/2013 257.50p 257.50p 247.50p 250.00p 588770
08/07/2013 248.75p 248.75p 245.00p 247.50p 208109
05/07/2013 252.50p 254.25p 245.75p 247.00p 865358
04/07/2013 244.50p 253.75p 243.00p 250.00p 1608022
03/07/2013 245.00p 251.00p 240.00p 243.00p 5766154
02/07/2013 246.50p 251.69p 246.50p 251.00p 121027
01/07/2013 248.50p 250.00p 246.00p 249.75p 80271
28/06/2013 250.00p 250.00p 244.00p 249.00p 340599
27/06/2013 250.00p 250.00p 240.25p 244.00p 505019
26/06/2013 239.50p 250.00p 229.75p 250.00p 630529
25/06/2013 233.00p 243.25p 230.00p 238.50p 260375
24/06/2013 234.25p 241.75p 229.00p 230.00p 331202
21/06/2013 237.75p 242.31p 226.50p 234.00p 654086
20/06/2013 239.25p 241.00p 234.38p 236.50p 117758
19/06/2013 241.00p 244.75p 234.25p 241.00p 201545
18/06/2013 244.75p 245.00p 240.75p 241.00p 252282
17/06/2013 243.25p 245.25p 241.49p 242.75p 87430
14/06/2013 237.50p 245.25p 237.50p 241.00p 136149
13/06/2013 237.25p 244.50p 233.67p 240.00p 297476
12/06/2013 240.50p 248.75p 238.25p 244.50p 211711
11/06/2013 239.50p 243.25p 238.00p 238.25p 159340
10/06/2013 239.50p 246.00p 239.50p 242.50p 366785
07/06/2013 245.25p 245.50p 239.50p 243.00p 72608
06/06/2013 242.00p 248.50p 239.50p 243.75p 304604
05/06/2013 241.50p 241.50p 237.28p 239.50p 108266
04/06/2013 240.50p 250.00p 240.50p 241.25p 340104
03/06/2013 249.75p 249.75p 240.00p 241.00p 377380
31/05/2013 246.25p 250.00p 245.25p 248.00p 264234
30/05/2013 239.50p 248.75p 239.50p 248.00p 137183
29/05/2013 241.75p 244.25p 240.00p 241.00p 108637
28/05/2013 238.25p 247.75p 234.20p 244.25p 177878
24/05/2013 235.00p 239.25p 235.00p 235.50p 176072
23/05/2013 239.50p 243.68p 236.25p 237.00p 273963
22/05/2013 245.75p 245.75p 239.75p 243.25p 117754
21/05/2013 245.00p 246.28p 240.50p 244.00p 105249
20/05/2013 242.50p 245.79p 241.26p 244.50p 44807
17/05/2013 241.50p 245.75p 240.50p 243.00p 186753
16/05/2013 242.75p 246.00p 240.75p 240.75p 304288
15/05/2013 249.00p 249.00p 243.00p 244.50p 299565
14/05/2013 250.00p 250.00p 246.50p 246.50p 177853
13/05/2013 248.25p 249.75p 244.00p 248.25p 470836
10/05/2013 243.50p 247.00p 239.75p 244.00p 168092
09/05/2013 245.00p 246.75p 237.67p 244.00p 184773
08/05/2013 243.00p 249.00p 240.00p 245.75p 435016
07/05/2013 249.00p 249.89p 237.75p 239.50p 636651
03/05/2013 250.00p 250.00p 246.27p 248.50p 261797
02/05/2013 243.75p 249.00p 242.00p 247.50p 762968
01/05/2013 235.25p 243.50p 230.50p 243.00p 641775
30/04/2013 230.00p 250.76p 203.75p 235.00p 3441881
29/04/2013 191.75p 203.75p 191.50p 203.75p 354392
26/04/2013 197.50p 197.50p 188.50p 191.50p 399836
25/04/2013 195.25p 198.25p 193.00p 196.00p 193548
24/04/2013 194.50p 197.00p 194.50p 197.00p 111031
23/04/2013 192.75p 196.00p 192.75p 194.50p 195833
22/04/2013 197.50p 199.25p 193.25p 194.50p 76529
19/04/2013 198.50p 201.50p 196.75p 197.50p 212174
18/04/2013 201.00p 201.75p 198.25p 198.75p 162258
17/04/2013 202.00p 202.25p 200.00p 201.25p 85238
16/04/2013 198.00p 202.25p 197.75p 201.00p 101746
15/04/2013 202.00p 202.25p 195.00p 197.75p 159637
12/04/2013 199.00p 204.00p 198.00p 201.00p 140476
11/04/2013 202.00p 204.25p 198.25p 198.25p 209117
10/04/2013 192.50p 200.50p 190.50p 199.25p 168167
09/04/2013 192.50p 194.75p 189.25p 190.50p 231458
08/04/2013 191.50p 193.00p 188.00p 188.50p 229913
05/04/2013 195.75p 197.75p 187.50p 190.00p 228439
04/04/2013 197.50p 198.25p 191.85p 195.50p 161181
03/04/2013 199.75p 200.50p 197.00p 197.00p 209253
02/04/2013 201.00p 204.00p 199.25p 199.50p 200575
28/03/2013 201.00p 203.00p 199.25p 201.50p 247156
27/03/2013 202.00p 202.00p 198.00p 199.75p 339348
26/03/2013 198.50p 203.00p 198.50p 201.75p 580809
25/03/2013 201.00p 203.00p 198.50p 199.50p 198815
22/03/2013 198.75p 203.00p 198.75p 200.50p 137852
21/03/2013 204.50p 205.27p 199.75p 200.00p 245463
20/03/2013 202.75p 210.00p 200.50p 204.00p 383296
19/03/2013 205.00p 205.00p 199.75p 200.50p 245934
18/03/2013 196.00p 207.00p 194.61p 203.50p 445179
15/03/2013 200.75p 202.00p 198.00p 199.50p 634040
14/03/2013 194.75p 200.25p 192.50p 199.00p 529620
13/03/2013 199.00p 200.00p 192.50p 192.50p 545576
12/03/2013 204.00p 204.00p 195.08p 199.25p 304501
11/03/2013 203.25p 205.75p 201.50p 202.50p 168497
08/03/2013 204.75p 206.00p 203.00p 204.00p 134298
07/03/2013 204.50p 206.00p 203.50p 204.00p 169238
06/03/2013 205.50p 206.00p 204.25p 204.75p 87636
05/03/2013 206.00p 208.25p 204.75p 204.75p 330051
04/03/2013 208.25p 208.25p 204.95p 206.50p 279382
01/03/2013 210.00p 210.00p 205.75p 206.00p 234901
28/02/2013 205.00p 213.00p 205.00p 210.00p 434272
27/02/2013 208.25p 212.00p 205.75p 205.75p 165174
26/02/2013 208.25p 213.75p 207.25p 209.50p 243406
25/02/2013 215.00p 216.00p 211.00p 213.00p 290761
22/02/2013 204.75p 214.75p 202.50p 213.50p 415661
21/02/2013 208.75p 208.75p 202.50p 202.50p 272670
20/02/2013 210.00p 211.50p 204.35p 208.50p 383756
19/02/2013 204.25p 216.25p 203.13p 208.75p 381092
18/02/2013 209.25p 209.25p 200.00p 203.25p 255959
15/02/2013 203.00p 204.75p 198.00p 200.00p 246115
14/02/2013 209.25p 210.75p 201.00p 202.25p 314480
13/02/2013 208.00p 211.75p 205.60p 210.75p 551313
12/02/2013 209.50p 211.50p 205.25p 208.00p 257105
11/02/2013 212.50p 214.75p 206.03p 211.00p 189032
08/02/2013 212.25p 216.00p 211.77p 213.25p 309292
07/02/2013 216.50p 218.75p 210.25p 211.00p 249726
06/02/2013 211.00p 218.50p 211.00p 215.50p 375559
05/02/2013 213.25p 214.88p 211.25p 212.50p 213556
04/02/2013 217.50p 220.00p 213.75p 214.50p 193798
01/02/2013 217.00p 220.75p 214.79p 220.00p 134736
31/01/2013 225.00p 227.07p 217.00p 220.25p 212771
30/01/2013 222.00p 228.75p 221.75p 225.00p 382899
29/01/2013 224.75p 229.93p 220.25p 222.00p 3002674
28/01/2013 224.00p 234.00p 224.00p 227.00p 4663241
25/01/2013 231.50p 235.50p 229.85p 234.00p 518133
24/01/2013 215.00p 230.75p 215.00p 230.00p 832047
23/01/2013 217.25p 222.25p 217.00p 219.00p 322639
22/01/2013 220.50p 225.63p 212.00p 217.50p 270815
21/01/2013 218.00p 219.12p 214.25p 215.75p 109399
18/01/2013 219.00p 220.50p 216.44p 217.00p 96664
17/01/2013 216.00p 220.16p 216.00p 219.00p 72928
16/01/2013 219.00p 220.50p 217.50p 217.75p 125738
15/01/2013 218.25p 222.55p 218.25p 219.75p 87832
14/01/2013 221.50p 223.00p 217.48p 220.00p 161846

*Close Price adjusted for both dividends and splits