Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/01/2013 220.25p 223.75p 217.50p 219.75p 117661
10/01/2013 226.75p 226.75p 216.09p 219.50p 388005
09/01/2013 205.25p 227.69p 205.25p 224.75p 498543
08/01/2013 209.75p 211.51p 207.25p 209.75p 517140
07/01/2013 210.00p 215.04p 210.00p 210.50p 248690
04/01/2013 206.75p 213.75p 206.51p 212.00p 136753
03/01/2013 209.75p 210.00p 206.50p 208.50p 164542
02/01/2013 211.25p 211.25p 204.83p 209.00p 314971
31/12/2012 211.25p 211.25p 202.76p 206.50p 106107
28/12/2012 202.50p 205.50p 200.75p 203.50p 82758
27/12/2012 205.00p 205.00p 201.25p 204.00p 109837
24/12/2012 204.25p 207.33p 202.69p 205.75p 9367
21/12/2012 204.75p 207.50p 201.30p 204.00p 366221
20/12/2012 201.50p 209.00p 201.00p 204.00p 185851
19/12/2012 200.00p 205.80p 195.25p 200.00p 79000
18/12/2012 198.00p 201.25p 190.50p 197.50p 182494
17/12/2012 194.50p 204.39p 189.12p 198.50p 138630
14/12/2012 199.00p 203.50p 199.00p 201.00p 302203
13/12/2012 201.00p 203.00p 195.25p 198.00p 534217
12/12/2012 203.00p 210.00p 199.50p 199.50p 243051
11/12/2012 200.00p 209.00p 199.25p 202.75p 769220
10/12/2012 203.50p 203.75p 190.00p 198.50p 179065
07/12/2012 199.00p 203.75p 197.01p 201.00p 320338
06/12/2012 195.00p 196.86p 191.74p 195.00p 276159
05/12/2012 195.00p 196.25p 193.50p 194.50p 163527
04/12/2012 194.50p 195.75p 194.00p 194.25p 153788
03/12/2012 201.50p 202.50p 184.61p 195.00p 318603
30/11/2012 198.00p 205.61p 197.25p 198.50p 890610
29/11/2012 199.50p 199.50p 190.00p 194.25p 185758
28/11/2012 197.50p 200.00p 196.50p 196.50p 296278
27/11/2012 196.00p 197.25p 192.00p 196.00p 251406
26/11/2012 192.00p 199.00p 190.00p 192.00p 205692
23/11/2012 192.75p 195.00p 187.75p 193.50p 146335
22/11/2012 196.50p 198.75p 192.00p 194.50p 127091
21/11/2012 192.50p 198.00p 190.55p 194.00p 201297
20/11/2012 192.00p 196.00p 186.00p 191.25p 360134
19/11/2012 195.00p 200.75p 192.00p 192.00p 409503
16/11/2012 189.75p 200.50p 188.63p 194.00p 485807
15/11/2012 184.25p 190.00p 183.75p 188.00p 286025
14/11/2012 180.00p 190.00p 180.00p 184.00p 1043595
13/11/2012 176.50p 178.00p 175.25p 175.50p 216502
12/11/2012 175.50p 178.00p 174.07p 176.50p 307999
09/11/2012 176.00p 177.75p 172.25p 175.00p 319269
08/11/2012 175.00p 175.65p 173.00p 174.25p 242102
07/11/2012 174.00p 176.25p 171.50p 172.00p 94856
06/11/2012 177.00p 178.17p 171.25p 173.75p 209352
05/11/2012 173.00p 177.75p 165.06p 175.00p 296298
02/11/2012 172.25p 174.00p 168.00p 169.75p 225666
01/11/2012 172.25p 174.00p 168.50p 172.25p 160857
31/10/2012 171.00p 172.19p 164.75p 169.75p 367510
30/10/2012 167.25p 172.25p 166.40p 169.25p 31023
29/10/2012 167.25p 172.03p 166.00p 170.50p 253162
26/10/2012 160.00p 167.00p 160.00p 167.00p 333465
25/10/2012 163.25p 166.75p 163.00p 165.00p 292665
24/10/2012 164.50p 164.50p 161.00p 162.00p 178684
23/10/2012 164.75p 164.99p 155.34p 162.50p 142266
22/10/2012 164.25p 166.25p 163.00p 163.75p 247488
19/10/2012 169.75p 169.75p 164.00p 164.25p 201073
18/10/2012 167.00p 167.56p 165.00p 166.00p 140729
17/10/2012 165.00p 169.00p 164.50p 165.50p 626592
16/10/2012 166.00p 170.00p 166.00p 167.00p 64274
15/10/2012 170.00p 173.31p 166.00p 167.00p 163577
12/10/2012 168.50p 172.00p 161.16p 169.25p 189326
11/10/2012 169.00p 170.00p 165.00p 168.00p 83122
10/10/2012 167.75p 171.00p 165.00p 168.50p 265451
09/10/2012 165.25p 171.00p 162.50p 166.50p 177382
08/10/2012 168.75p 168.75p 163.25p 165.50p 127826
05/10/2012 170.75p 171.00p 168.25p 169.00p 238727
04/10/2012 169.00p 171.50p 169.00p 171.00p 303349
03/10/2012 167.25p 175.50p 165.00p 167.00p 413634
02/10/2012 161.00p 168.75p 160.75p 165.50p 171346
01/10/2012 161.75p 166.25p 161.75p 164.00p 120858
28/09/2012 167.25p 167.75p 158.25p 163.50p 321381
27/09/2012 166.75p 166.75p 162.00p 165.00p 103841
26/09/2012 163.50p 167.50p 161.39p 165.00p 138530
25/09/2012 166.75p 166.75p 162.36p 166.50p 94108
24/09/2012 163.50p 166.43p 160.74p 164.75p 39122
21/09/2012 168.00p 168.00p 159.20p 164.25p 288833
20/09/2012 167.75p 167.75p 162.68p 165.75p 75719
19/09/2012 163.50p 169.25p 162.00p 167.00p 268664
18/09/2012 167.00p 170.25p 163.00p 163.75p 311332
17/09/2012 164.50p 169.00p 155.00p 166.50p 520015
14/09/2012 155.75p 162.75p 154.50p 161.50p 655865
13/09/2012 163.50p 163.50p 153.25p 153.25p 489761
12/09/2012 154.25p 160.75p 151.52p 159.50p 1498519
11/09/2012 160.00p 160.00p 151.50p 152.00p 277646
10/09/2012 158.50p 162.19p 157.00p 158.75p 202225
07/09/2012 154.00p 158.25p 152.00p 157.75p 170625
06/09/2012 147.00p 152.50p 147.00p 150.75p 186868
05/09/2012 146.25p 149.00p 145.00p 146.75p 236848
04/09/2012 147.00p 149.00p 145.50p 147.00p 193616
03/09/2012 147.25p 148.00p 144.91p 146.50p 115826
31/08/2012 148.50p 148.50p 144.25p 145.00p 199289
30/08/2012 146.75p 150.60p 145.00p 146.25p 67932
29/08/2012 148.75p 150.00p 147.00p 147.75p 133759
28/08/2012 148.50p 150.55p 147.75p 150.00p 175490
24/08/2012 145.00p 151.75p 145.00p 149.50p 87362
23/08/2012 153.00p 155.00p 147.50p 152.00p 373530
22/08/2012 149.50p 152.50p 148.75p 151.50p 316982
21/08/2012 153.75p 155.75p 143.00p 149.25p 618793
20/08/2012 156.75p 158.75p 151.75p 152.50p 201838
17/08/2012 158.75p 161.38p 155.00p 155.75p 409772
16/08/2012 149.75p 159.75p 149.00p 157.00p 561751
15/08/2012 150.75p 152.75p 144.00p 150.50p 426618
14/08/2012 146.00p 150.50p 144.00p 150.00p 266703
13/08/2012 142.75p 146.75p 141.50p 144.25p 277958
10/08/2012 143.00p 143.00p 141.25p 141.75p 51047
09/08/2012 142.75p 145.00p 141.00p 141.50p 290129
08/08/2012 141.00p 143.16p 140.00p 140.50p 182783
07/08/2012 137.00p 141.75p 137.00p 141.00p 199596
06/08/2012 131.50p 139.25p 131.50p 138.00p 675996
03/08/2012 127.75p 134.50p 126.21p 132.00p 319172
02/08/2012 131.00p 131.00p 125.00p 127.00p 349051
01/08/2012 126.75p 131.00p 126.75p 129.00p 378469
31/07/2012 130.00p 130.00p 125.75p 126.75p 247009
30/07/2012 131.00p 131.00p 125.00p 129.00p 435946
27/07/2012 130.00p 133.00p 127.75p 131.00p 719980
26/07/2012 125.25p 125.25p 121.73p 124.00p 387222
25/07/2012 126.50p 128.75p 122.50p 124.50p 488823
24/07/2012 127.00p 128.00p 123.75p 126.00p 263897
23/07/2012 129.50p 129.50p 125.25p 126.00p 318338
20/07/2012 132.00p 132.00p 128.75p 129.50p 223625
19/07/2012 131.75p 131.75p 129.00p 131.00p 96868
18/07/2012 134.00p 134.00p 130.75p 130.75p 164000
17/07/2012 132.50p 134.25p 132.25p 132.50p 78783
16/07/2012 134.00p 135.00p 131.50p 131.50p 237920
13/07/2012 133.25p 135.00p 131.00p 133.50p 182651
12/07/2012 134.25p 135.50p 133.00p 133.75p 340009
11/07/2012 136.75p 136.75p 130.60p 133.50p 713778
10/07/2012 137.00p 137.25p 136.50p 136.50p 283703
09/07/2012 138.75p 139.32p 136.25p 136.25p 185604
06/07/2012 139.75p 139.75p 135.75p 137.75p 444834
05/07/2012 140.00p 140.00p 137.00p 138.00p 499940
04/07/2012 144.00p 144.00p 138.50p 138.50p 203956
03/07/2012 143.00p 145.00p 141.75p 144.25p 620882
02/07/2012 140.00p 144.00p 138.92p 142.00p 584037
29/06/2012 145.00p 145.00p 140.00p 144.00p 354817
28/06/2012 144.00p 144.00p 141.25p 142.00p 160611
27/06/2012 143.25p 145.00p 142.50p 143.25p 378158
26/06/2012 141.50p 142.75p 141.25p 142.00p 199766
25/06/2012 145.00p 145.00p 142.00p 142.00p 348922
22/06/2012 141.25p 145.75p 139.35p 145.00p 851923
21/06/2012 138.75p 144.50p 138.75p 140.75p 1425686
20/06/2012 139.00p 140.00p 138.50p 138.75p 755060
19/06/2012 139.50p 139.75p 137.25p 139.00p 868337
18/06/2012 141.75p 143.25p 135.00p 139.50p 1944250
15/06/2012 139.50p 145.00p 138.50p 141.75p 748589
14/06/2012 130.00p 141.75p 130.00p 140.00p 808439
13/06/2012 126.25p 133.75p 126.25p 130.00p 491765
12/06/2012 132.75p 135.50p 131.00p 132.25p 343756
11/06/2012 133.25p 137.25p 132.50p 133.50p 552597
08/06/2012 132.00p 133.75p 131.50p 132.50p 253360
07/06/2012 130.00p 134.75p 129.50p 132.00p 583043
06/06/2012 130.25p 134.50p 129.00p 129.25p 696300
01/06/2012 129.75p 131.25p 129.50p 130.50p 479764
31/05/2012 129.50p 131.50p 129.50p 130.25p 362132
30/05/2012 129.75p 131.00p 129.25p 130.00p 277174
29/05/2012 130.00p 131.25p 129.50p 130.00p 574918
28/05/2012 131.50p 131.50p 129.25p 129.75p 218226
25/05/2012 130.00p 132.50p 129.50p 129.75p 231267
24/05/2012 131.00p 131.50p 126.88p 130.00p 379560
23/05/2012 132.75p 132.75p 130.50p 130.75p 473195
22/05/2012 131.50p 135.00p 131.00p 133.00p 510842
21/05/2012 130.25p 133.00p 130.25p 131.00p 244428
18/05/2012 132.50p 133.00p 130.50p 131.00p 675473
17/05/2012 133.25p 133.50p 132.50p 133.00p 544653
16/05/2012 132.00p 134.50p 132.00p 134.00p 469826
15/05/2012 133.00p 136.00p 133.00p 133.75p 362932
14/05/2012 136.75p 137.00p 133.25p 133.25p 630871
11/05/2012 137.00p 137.75p 135.75p 136.50p 278870
10/05/2012 135.25p 138.50p 135.00p 136.25p 553627
09/05/2012 131.00p 139.00p 131.00p 136.00p 889020
08/05/2012 132.75p 134.25p 132.00p 132.00p 565471
04/05/2012 132.25p 135.25p 132.25p 133.00p 686016
03/05/2012 134.75p 135.75p 127.75p 132.75p 624040
02/05/2012 133.75p 135.09p 132.50p 133.25p 580208
01/05/2012 129.75p 134.57p 129.75p 132.50p 371832
30/04/2012 131.25p 133.50p 127.75p 131.00p 919390
27/04/2012 126.25p 130.50p 126.25p 130.25p 693943
26/04/2012 127.25p 134.00p 127.00p 127.75p 1635046
25/04/2012 123.75p 129.25p 121.25p 126.00p 621965
24/04/2012 120.25p 127.00p 120.25p 124.00p 1149826
23/04/2012 125.00p 131.50p 120.25p 120.25p 746231
20/04/2012 125.00p 128.00p 123.00p 125.00p 663686
19/04/2012 128.50p 128.50p 124.25p 125.75p 794635
18/04/2012 128.50p 129.50p 124.00p 128.25p 1221909
17/04/2012 124.50p 128.75p 124.50p 127.75p 934120
16/04/2012 128.00p 130.50p 123.00p 123.50p 1003301
13/04/2012 130.75p 132.00p 123.00p 127.25p 676434
12/04/2012 128.50p 132.50p 122.25p 130.00p 644703
11/04/2012 128.50p 132.25p 127.50p 128.00p 1013424
10/04/2012 128.50p 131.50p 128.00p 128.25p 1920847
05/04/2012 133.00p 136.87p 125.75p 130.00p 1576396
04/04/2012 142.50p 145.13p 132.50p 133.00p 1571934
03/04/2012 151.00p 153.75p 147.25p 150.00p 908746
02/04/2012 150.25p 151.75p 149.25p 150.00p 876757
30/03/2012 152.75p 154.00p 150.00p 150.00p 1481263
29/03/2012 156.25p 156.25p 149.25p 152.00p 1019359
28/03/2012 160.25p 162.12p 153.00p 154.75p 1053233
27/03/2012 166.00p 166.00p 163.25p 164.25p 289232

*Close Price adjusted for both dividends and splits