Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/03/2012 166.25p 168.90p 165.25p 165.25p 1532937
23/03/2012 167.25p 170.44p 164.50p 165.00p 768488
22/03/2012 169.75p 171.25p 167.25p 168.25p 339049
21/03/2012 165.00p 172.25p 165.00p 170.25p 334844
20/03/2012 171.50p 176.00p 171.25p 171.25p 455486
19/03/2012 171.50p 176.00p 169.50p 172.00p 312352
16/03/2012 167.50p 172.00p 167.25p 171.50p 369782
15/03/2012 168.00p 170.00p 167.00p 167.25p 971613
14/03/2012 168.25p 169.78p 167.00p 167.00p 631601
13/03/2012 169.25p 172.75p 165.75p 169.25p 623711
12/03/2012 170.25p 178.12p 169.25p 169.75p 401525
09/03/2012 168.00p 171.00p 168.00p 170.25p 1689941
08/03/2012 170.00p 176.28p 168.00p 168.00p 2400050
07/03/2012 170.00p 176.25p 169.00p 170.00p 1425275
06/03/2012 170.25p 176.25p 170.00p 170.00p 585660
05/03/2012 174.25p 177.75p 170.00p 174.00p 469075
02/03/2012 171.50p 179.75p 170.94p 174.50p 776320
01/03/2012 169.00p 175.50p 169.00p 170.75p 371619
29/02/2012 172.50p 174.33p 169.90p 170.50p 464576
28/02/2012 170.50p 171.75p 169.50p 170.00p 443300
27/02/2012 168.50p 171.25p 168.25p 170.00p 546918
24/02/2012 171.25p 171.25p 168.00p 170.00p 837666
23/02/2012 168.00p 170.44p 168.00p 169.00p 317235
22/02/2012 169.50p 171.88p 169.00p 169.00p 945622
21/02/2012 169.50p 171.00p 169.50p 170.00p 701073
20/02/2012 176.75p 176.75p 169.50p 171.00p 218871
17/02/2012 168.00p 171.00p 167.25p 169.00p 1793755
16/02/2012 171.00p 178.16p 168.00p 169.00p 163590
15/02/2012 170.00p 177.00p 168.00p 168.00p 467851
14/02/2012 169.00p 176.57p 169.00p 170.00p 318294
13/02/2012 169.00p 180.66p 169.00p 172.50p 478012
10/02/2012 173.00p 174.31p 169.25p 172.00p 732537
09/02/2012 169.50p 175.65p 169.50p 173.00p 325502
08/02/2012 169.00p 174.00p 169.00p 171.25p 807925
07/02/2012 172.75p 174.50p 170.25p 172.00p 395036
06/02/2012 170.25p 176.95p 170.25p 173.00p 850842
03/02/2012 175.00p 175.00p 169.00p 173.50p 559220
02/02/2012 167.50p 173.00p 167.50p 171.00p 646099
01/02/2012 160.00p 170.00p 160.00p 168.00p 570108
31/01/2012 165.00p 172.15p 165.00p 166.00p 834715
30/01/2012 159.00p 172.97p 153.75p 167.25p 1567294
27/01/2012 354.00p 354.00p 330.00p 330.00p 1157638
26/01/2012 331.00p 342.46p 331.00p 337.25p 447557
25/01/2012 332.50p 340.78p 332.50p 336.25p 361044
24/01/2012 315.25p 338.75p 315.25p 338.00p 869688
23/01/2012 326.75p 326.80p 313.75p 313.75p 368653
20/01/2012 331.00p 332.87p 322.50p 324.75p 347530
19/01/2012 323.25p 333.00p 321.44p 332.00p 615138
18/01/2012 324.75p 327.00p 322.06p 325.00p 393105
17/01/2012 328.50p 329.75p 322.50p 326.00p 748742
16/01/2012 321.00p 323.75p 319.00p 321.00p 266980
13/01/2012 318.25p 325.25p 315.76p 318.50p 190027
12/01/2012 315.25p 325.25p 315.25p 319.50p 468737
11/01/2012 325.00p 329.75p 319.00p 320.75p 367782
10/01/2012 326.75p 336.00p 321.00p 322.50p 3171882
09/01/2012 321.00p 329.00p 317.50p 326.00p 1844897
06/01/2012 313.25p 319.75p 310.25p 319.75p 335822
05/01/2012 313.75p 319.50p 312.79p 314.50p 374539
04/01/2012 311.00p 318.22p 310.00p 312.00p 887511
03/01/2012 317.00p 317.00p 310.00p 314.00p 709219
30/12/2011 309.00p 310.00p 301.19p 309.00p 333080
29/12/2011 307.00p 311.00p 306.00p 310.00p 157130
28/12/2011 307.50p 314.05p 305.75p 308.50p 219423
23/12/2011 309.00p 313.19p 305.00p 310.00p 149425
22/12/2011 307.25p 312.00p 304.00p 310.00p 499041
21/12/2011 315.50p 315.50p 307.50p 310.00p 267655
20/12/2011 300.00p 324.25p 299.25p 314.00p 535345
19/12/2011 300.00p 309.00p 300.00p 300.00p 336611
16/12/2011 297.00p 308.50p 297.00p 303.00p 314819
15/12/2011 297.75p 301.50p 285.25p 300.00p 724858
14/12/2011 303.75p 308.25p 297.75p 299.50p 603970
13/12/2011 309.00p 312.50p 304.50p 306.50p 901929
12/12/2011 312.00p 321.00p 309.75p 311.00p 242182
09/12/2011 310.00p 319.75p 310.00p 315.00p 302243
08/12/2011 317.25p 322.25p 309.25p 314.25p 523050
07/12/2011 327.00p 328.25p 311.75p 319.75p 516965
06/12/2011 324.00p 331.75p 320.25p 327.00p 703089
05/12/2011 332.25p 337.75p 325.25p 329.00p 803196
02/12/2011 330.50p 343.00p 330.25p 334.50p 996696
01/12/2011 330.00p 339.50p 327.00p 330.00p 760682
30/11/2011 316.00p 331.75p 314.25p 331.00p 1621794
29/11/2011 313.00p 321.75p 305.25p 319.50p 1437795
28/11/2011 304.25p 315.75p 304.00p 311.75p 339891
25/11/2011 296.75p 305.00p 296.75p 303.00p 1104650
24/11/2011 299.50p 312.25p 297.00p 299.75p 410047
23/11/2011 310.25p 310.25p 292.50p 300.00p 992161
22/11/2011 312.25p 320.50p 310.00p 311.00p 569459
21/11/2011 310.00p 317.75p 310.00p 313.25p 570892
18/11/2011 310.00p 314.25p 310.00p 310.00p 485044
17/11/2011 308.25p 312.00p 308.25p 312.00p 652555
16/11/2011 308.25p 312.50p 308.25p 309.25p 297277
15/11/2011 305.00p 314.25p 303.75p 310.25p 961337
14/11/2011 325.00p 331.00p 305.25p 309.25p 712882
11/11/2011 312.00p 327.25p 312.00p 323.00p 843574
10/11/2011 310.00p 319.32p 309.75p 313.75p 1961523
09/11/2011 329.00p 329.00p 314.25p 318.00p 1048382
08/11/2011 340.50p 343.00p 318.75p 323.00p 750304
07/11/2011 350.00p 383.25p 345.75p 348.00p 2478487
04/11/2011 325.00p 347.75p 325.00p 345.00p 325290
03/11/2011 342.25p 350.17p 340.50p 345.50p 407127
02/11/2011 335.50p 350.00p 335.50p 348.00p 291840
01/11/2011 346.50p 354.25p 330.00p 339.50p 481987
31/10/2011 355.50p 364.55p 344.75p 351.00p 441750
28/10/2011 348.50p 355.25p 345.66p 354.50p 266478
27/10/2011 338.50p 352.00p 322.59p 348.50p 279381
26/10/2011 325.25p 339.50p 325.25p 331.75p 374670
25/10/2011 330.00p 337.25p 323.25p 331.00p 406195
24/10/2011 310.00p 335.00p 310.00p 326.50p 616440
21/10/2011 312.75p 315.00p 300.25p 310.00p 1412513
20/10/2011 320.75p 328.50p 308.00p 317.50p 684074
19/10/2011 336.75p 340.29p 328.50p 330.00p 108641
18/10/2011 328.75p 352.50p 328.75p 335.75p 212473
17/10/2011 343.00p 351.50p 335.50p 339.00p 494504
14/10/2011 342.50p 365.00p 333.00p 347.00p 442073
13/10/2011 342.00p 352.00p 339.25p 344.25p 191046
12/10/2011 346.75p 351.15p 336.00p 339.50p 193489
11/10/2011 352.00p 361.50p 342.00p 343.25p 473587
10/10/2011 344.00p 366.00p 335.00p 355.25p 249526
07/10/2011 340.00p 348.00p 335.25p 345.50p 401689
06/10/2011 337.75p 340.50p 335.00p 340.50p 420970
05/10/2011 336.25p 341.75p 335.44p 339.25p 201152
04/10/2011 336.50p 344.75p 333.25p 334.00p 308626
03/10/2011 331.25p 361.25p 325.00p 340.00p 430626
30/09/2011 328.00p 344.75p 328.00p 340.00p 202758
29/09/2011 340.00p 346.50p 316.00p 330.75p 534350
28/09/2011 346.50p 351.00p 340.00p 341.00p 220170
27/09/2011 348.50p 355.00p 348.50p 348.75p 362144
26/09/2011 341.50p 359.00p 341.50p 351.25p 167943
23/09/2011 348.75p 357.25p 331.52p 350.00p 198664
22/09/2011 347.75p 355.00p 347.75p 350.00p 291378
21/09/2011 360.25p 369.75p 346.08p 359.75p 77933
20/09/2011 352.25p 370.00p 351.17p 360.00p 128084
19/09/2011 375.75p 376.00p 358.50p 360.00p 225278
16/09/2011 366.25p 386.00p 350.00p 375.75p 691502
15/09/2011 348.25p 369.50p 345.75p 361.50p 437026
14/09/2011 328.75p 346.75p 328.75p 345.00p 606905
13/09/2011 333.75p 333.75p 310.25p 332.75p 800354
12/09/2011 325.00p 331.00p 313.25p 320.00p 188153
09/09/2011 350.00p 355.25p 332.25p 336.75p 136348
08/09/2011 345.75p 362.50p 330.50p 348.00p 172446
07/09/2011 337.25p 354.50p 337.25p 344.00p 146453
06/09/2011 343.00p 349.50p 337.00p 337.25p 219406
05/09/2011 339.75p 357.50p 332.50p 338.00p 116017
02/09/2011 361.00p 361.00p 335.00p 350.25p 275659
01/09/2011 367.75p 375.00p 354.00p 370.00p 252805
31/08/2011 345.75p 365.00p 332.00p 355.00p 352068
30/08/2011 353.50p 353.50p 320.00p 348.75p 239700
26/08/2011 334.00p 353.50p 323.75p 324.75p 116921
25/08/2011 345.75p 345.75p 321.75p 333.25p 296953
24/08/2011 343.50p 366.75p 337.25p 341.00p 356940
23/08/2011 346.00p 359.00p 340.75p 343.50p 183366
22/08/2011 337.00p 360.00p 335.00p 346.25p 120127
19/08/2011 346.75p 347.50p 326.25p 344.00p 404648
18/08/2011 377.00p 377.00p 342.25p 350.00p 308377
17/08/2011 386.25p 386.25p 375.00p 376.00p 159567
16/08/2011 390.00p 415.00p 373.00p 385.00p 122448
15/08/2011 374.50p 393.75p 374.50p 389.00p 125449
12/08/2011 383.75p 398.75p 383.75p 394.00p 155030
11/08/2011 370.75p 392.00p 370.75p 384.00p 364760
10/08/2011 365.00p 379.75p 352.00p 370.25p 382955
09/08/2011 344.00p 362.90p 320.50p 354.50p 675711
08/08/2011 371.75p 386.00p 346.50p 350.00p 307517
05/08/2011 384.25p 393.75p 375.25p 379.25p 412726
04/08/2011 403.00p 417.00p 385.25p 400.00p 1025918
03/08/2011 401.00p 410.50p 400.50p 405.25p 436099
02/08/2011 413.50p 428.75p 404.00p 410.00p 111826
01/08/2011 416.50p 425.00p 412.00p 414.00p 148990
29/07/2011 409.75p 422.00p 402.50p 412.75p 344608
28/07/2011 434.00p 435.00p 411.00p 411.00p 324455
27/07/2011 398.25p 438.25p 395.00p 435.00p 934736
26/07/2011 408.25p 408.25p 400.00p 405.00p 258320
25/07/2011 405.00p 407.50p 397.00p 404.00p 224263
22/07/2011 406.00p 408.50p 397.75p 404.50p 179480
21/07/2011 411.25p 411.25p 397.75p 406.00p 127804
20/07/2011 408.25p 413.50p 400.00p 408.00p 262333
19/07/2011 414.25p 415.00p 406.25p 410.25p 129020
18/07/2011 411.75p 417.00p 407.25p 409.25p 276260
15/07/2011 413.00p 417.50p 399.75p 417.00p 500275
14/07/2011 424.50p 431.00p 407.50p 412.00p 544150
13/07/2011 428.75p 450.24p 424.00p 430.00p 93970
12/07/2011 429.75p 434.75p 427.50p 429.50p 234262
11/07/2011 434.00p 442.50p 432.75p 434.00p 229370
08/07/2011 442.75p 448.00p 433.00p 438.00p 427763
07/07/2011 434.25p 446.50p 434.25p 440.25p 455123
06/07/2011 430.50p 438.75p 421.31p 437.75p 534867
05/07/2011 427.00p 432.00p 427.00p 430.50p 61876
04/07/2011 430.00p 433.44p 428.50p 428.50p 101438
01/07/2011 432.50p 435.00p 410.00p 431.50p 259161
30/06/2011 420.50p 425.25p 416.50p 423.00p 277814
29/06/2011 410.00p 428.00p 410.00p 418.00p 216641
28/06/2011 410.75p 420.25p 407.50p 416.00p 226962
27/06/2011 387.00p 414.75p 387.00p 412.00p 335102
24/06/2011 403.00p 406.50p 399.25p 405.25p 113625
23/06/2011 396.00p 404.75p 391.25p 397.25p 496349
22/06/2011 409.75p 409.75p 388.50p 400.00p 462100
21/06/2011 404.75p 404.75p 386.75p 393.00p 475865
20/06/2011 385.00p 395.00p 380.75p 386.00p 221178
17/06/2011 386.75p 387.75p 385.00p 386.00p 204856
16/06/2011 392.00p 392.00p 384.50p 389.50p 123901
15/06/2011 392.00p 394.25p 387.25p 389.75p 283060

*Close Price adjusted for both dividends and splits