Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/06/2011 392.25p 409.25p 386.50p 388.25p 786717
13/06/2011 395.00p 401.00p 380.00p 398.50p 229569
10/06/2011 396.00p 396.00p 382.00p 386.75p 157420
09/06/2011 397.75p 402.25p 389.50p 397.00p 294363
08/06/2011 397.50p 403.25p 395.00p 399.00p 345174
07/06/2011 397.50p 404.25p 391.00p 400.25p 261752
06/06/2011 390.75p 398.50p 390.00p 394.50p 213874
03/06/2011 387.25p 395.00p 387.25p 393.00p 104003
02/06/2011 390.25p 392.00p 385.25p 390.00p 72162
01/06/2011 390.00p 399.00p 390.00p 394.25p 129206
31/05/2011 386.00p 393.25p 386.00p 390.25p 156016
27/05/2011 383.25p 399.50p 381.25p 386.25p 176159
26/05/2011 380.75p 380.75p 370.00p 378.00p 312626
25/05/2011 370.25p 379.00p 365.75p 376.50p 165380
24/05/2011 356.00p 371.50p 355.88p 370.25p 326039
23/05/2011 369.75p 370.00p 352.00p 355.00p 216467
20/05/2011 383.00p 388.71p 358.00p 369.75p 727431
19/05/2011 386.75p 388.50p 380.50p 382.25p 277597
18/05/2011 389.00p 389.00p 381.75p 382.00p 125515
17/05/2011 391.25p 392.75p 382.00p 383.00p 234777
16/05/2011 403.00p 403.00p 385.00p 390.00p 154409
13/05/2011 393.25p 394.75p 386.00p 389.75p 84342
12/05/2011 391.50p 392.50p 384.00p 390.00p 122073
11/05/2011 397.00p 397.00p 386.00p 391.00p 386705
10/05/2011 395.00p 403.75p 390.00p 394.25p 498086
09/05/2011 399.00p 400.00p 389.75p 393.00p 413525
06/05/2011 403.00p 404.75p 393.50p 395.75p 219659
05/05/2011 410.25p 415.25p 402.75p 404.00p 542619
04/05/2011 398.00p 405.00p 393.75p 402.50p 607615
03/05/2011 405.75p 406.00p 391.75p 397.00p 322903
28/04/2011 393.25p 399.75p 393.00p 397.75p 186928
27/04/2011 400.75p 400.75p 387.00p 393.50p 236584
26/04/2011 400.00p 401.00p 395.50p 400.00p 167583
21/04/2011 400.00p 410.75p 398.25p 399.50p 638354
20/04/2011 396.25p 410.00p 396.25p 400.00p 605290
19/04/2011 400.00p 404.00p 396.00p 400.00p 295192
18/04/2011 396.25p 409.50p 393.75p 398.25p 436848
15/04/2011 386.00p 400.00p 370.75p 400.00p 574073
14/04/2011 377.75p 386.75p 370.00p 370.75p 259262
13/04/2011 375.00p 388.50p 373.75p 383.75p 291430
12/04/2011 370.00p 375.00p 370.00p 374.00p 260884
11/04/2011 368.00p 373.75p 368.00p 372.00p 280645
08/04/2011 370.50p 372.75p 368.25p 370.00p 324486
07/04/2011 374.75p 374.75p 368.50p 370.00p 240202
06/04/2011 390.00p 390.00p 368.00p 371.00p 716759
05/04/2011 395.00p 405.00p 375.00p 378.00p 286901
04/04/2011 364.00p 394.75p 364.00p 393.00p 378546
01/04/2011 374.75p 374.75p 361.00p 366.25p 346639
31/03/2011 371.00p 371.00p 359.00p 364.00p 619510
30/03/2011 370.75p 383.00p 358.25p 363.00p 470759
29/03/2011 370.75p 373.00p 360.50p 365.00p 430395
28/03/2011 382.25p 384.50p 360.25p 372.00p 148588
25/03/2011 387.25p 389.75p 374.00p 379.00p 255111
24/03/2011 365.00p 394.00p 363.25p 383.00p 970304
23/03/2011 381.25p 381.25p 367.00p 369.25p 395480
22/03/2011 368.00p 372.50p 367.00p 370.50p 263552
21/03/2011 371.50p 378.00p 364.00p 367.25p 499661
18/03/2011 368.75p 377.00p 368.75p 370.25p 483104
17/03/2011 373.00p 374.50p 367.00p 370.00p 239865
16/03/2011 372.25p 378.25p 368.00p 370.00p 210143
15/03/2011 365.00p 376.00p 365.00p 374.00p 546664
14/03/2011 384.50p 384.50p 370.25p 371.00p 290706
11/03/2011 371.25p 377.50p 367.75p 374.75p 672514
10/03/2011 367.00p 383.25p 367.00p 375.75p 1041826
09/03/2011 375.00p 375.00p 360.75p 370.00p 984071
08/03/2011 383.00p 389.75p 363.00p 366.00p 646610
07/03/2011 394.75p 401.00p 381.75p 384.00p 342505
04/03/2011 412.25p 412.50p 392.00p 398.50p 111431
03/03/2011 405.75p 405.75p 390.50p 395.00p 286861
02/03/2011 402.50p 404.50p 394.00p 400.00p 1004338
01/03/2011 407.75p 410.10p 400.00p 405.25p 164656
28/02/2011 398.75p 409.25p 398.25p 407.00p 126532
25/02/2011 396.00p 410.50p 396.00p 401.00p 138258
24/02/2011 393.50p 401.75p 393.50p 397.00p 387864
23/02/2011 397.00p 400.00p 390.50p 397.00p 430283
22/02/2011 400.75p 410.00p 381.50p 396.75p 379641
21/02/2011 404.25p 408.50p 386.75p 403.25p 224201
18/02/2011 401.00p 410.50p 391.50p 407.25p 206372
17/02/2011 413.00p 415.00p 399.50p 403.50p 109730
16/02/2011 405.50p 413.00p 400.25p 404.00p 178065
15/02/2011 417.25p 419.00p 401.50p 408.00p 217091
14/02/2011 415.00p 425.00p 399.06p 420.50p 435881
11/02/2011 418.75p 418.75p 405.00p 412.25p 239715
10/02/2011 410.25p 413.00p 403.50p 408.25p 225941
09/02/2011 406.50p 416.75p 406.50p 415.00p 304900
08/02/2011 399.00p 412.00p 395.00p 408.25p 226323
07/02/2011 400.50p 409.25p 394.00p 400.25p 307557
04/02/2011 400.00p 410.00p 400.00p 402.00p 638970
03/02/2011 400.00p 402.75p 395.00p 400.00p 395464
02/02/2011 399.00p 410.00p 399.00p 402.00p 268108
01/02/2011 407.75p 412.75p 398.75p 401.75p 384177
31/01/2011 400.75p 412.55p 400.00p 403.00p 289779
28/01/2011 390.25p 414.25p 385.00p 405.00p 262698
27/01/2011 403.50p 408.65p 400.00p 400.00p 333347
26/01/2011 397.00p 409.50p 393.50p 407.50p 488060
25/01/2011 395.00p 415.00p 392.00p 393.50p 329401
24/01/2011 375.00p 403.75p 360.50p 396.50p 1286922
21/01/2011 392.50p 399.50p 392.00p 393.25p 157451
20/01/2011 394.75p 395.00p 385.00p 391.00p 941423
19/01/2011 395.25p 404.00p 383.50p 392.00p 560211
18/01/2011 399.75p 399.75p 385.00p 389.25p 698387
17/01/2011 390.75p 403.25p 385.00p 385.00p 410349
14/01/2011 396.50p 401.25p 383.25p 391.75p 410036
13/01/2011 406.25p 414.75p 388.33p 400.00p 953852
12/01/2011 411.25p 415.00p 407.50p 407.50p 626811
11/01/2011 405.25p 423.50p 405.25p 410.00p 433751
10/01/2011 424.00p 434.50p 415.00p 418.00p 402398
07/01/2011 403.00p 432.50p 403.00p 430.00p 655030
06/01/2011 407.00p 419.50p 405.50p 418.75p 462108
05/01/2011 410.00p 410.25p 403.00p 407.00p 770292
04/01/2011 398.00p 418.75p 397.25p 410.00p 640513
31/12/2010 407.00p 407.00p 395.00p 395.25p 20881
30/12/2010 395.25p 400.00p 394.00p 396.00p 82206
29/12/2010 400.00p 400.00p 391.68p 395.25p 710691
24/12/2010 400.00p 400.00p 392.00p 397.50p 29775
23/12/2010 412.25p 412.25p 391.25p 395.00p 341958
22/12/2010 399.50p 401.00p 393.25p 395.50p 232029
21/12/2010 408.25p 408.25p 395.75p 399.50p 757278
20/12/2010 404.25p 409.75p 400.00p 403.00p 228903
17/12/2010 413.00p 423.75p 398.63p 402.00p 508733
16/12/2010 400.25p 418.50p 398.00p 408.00p 988816
15/12/2010 392.75p 400.25p 391.25p 397.00p 579191
14/12/2010 409.25p 409.25p 377.00p 397.00p 1987976
13/12/2010 415.25p 415.50p 405.00p 405.00p 324943
10/12/2010 414.75p 420.00p 410.00p 416.25p 522258
09/12/2010 416.00p 421.25p 412.75p 420.75p 687166
08/12/2010 419.75p 420.87p 403.50p 416.00p 750508
07/12/2010 397.75p 420.00p 379.19p 416.50p 632796
06/12/2010 375.00p 400.75p 375.00p 400.25p 322617
03/12/2010 404.00p 404.00p 391.25p 398.00p 665147
02/12/2010 403.00p 404.00p 393.25p 403.50p 240480
01/12/2010 382.50p 398.50p 382.16p 398.25p 481739
30/11/2010 364.50p 390.50p 361.25p 383.50p 551963
29/11/2010 381.25p 381.25p 372.75p 377.00p 448695
26/11/2010 378.25p 380.25p 370.25p 376.25p 664305
25/11/2010 380.25p 393.75p 379.67p 384.50p 410308
24/11/2010 356.50p 377.75p 356.50p 376.50p 778020
23/11/2010 366.50p 366.50p 347.97p 360.25p 173947
22/11/2010 361.50p 368.00p 355.00p 364.50p 191721
19/11/2010 365.00p 365.00p 357.25p 362.25p 141975
18/11/2010 355.25p 366.50p 352.50p 362.25p 400900
17/11/2010 357.00p 357.00p 344.14p 350.50p 330749
16/11/2010 356.75p 358.00p 347.90p 352.00p 266747
15/11/2010 349.00p 359.50p 346.41p 352.00p 241009
12/11/2010 341.75p 350.00p 341.75p 347.00p 137473
11/11/2010 341.25p 349.75p 341.25p 348.25p 1020871
10/11/2010 352.00p 352.00p 346.75p 349.00p 396615
09/11/2010 345.00p 361.20p 345.00p 352.00p 699981
08/11/2010 338.25p 360.00p 329.49p 357.50p 1488726
05/11/2010 313.00p 344.25p 313.00p 341.75p 2588179
04/11/2010 314.00p 314.00p 306.00p 308.00p 1746327
03/11/2010 310.00p 313.75p 307.84p 309.00p 3332086
02/11/2010 304.75p 308.50p 303.86p 308.00p 788243
01/11/2010 305.75p 309.00p 305.50p 306.00p 361938
29/10/2010 297.50p 304.50p 297.50p 304.50p 403097
28/10/2010 295.75p 301.94p 293.04p 301.50p 501480
27/10/2010 295.75p 298.75p 290.00p 298.00p 239214
26/10/2010 286.00p 304.50p 286.00p 298.50p 979267
25/10/2010 288.25p 292.50p 287.25p 289.50p 268194
22/10/2010 287.25p 291.75p 284.20p 290.00p 449187
21/10/2010 285.50p 293.00p 285.50p 290.00p 257305
20/10/2010 278.75p 291.25p 278.75p 288.50p 394342
19/10/2010 289.75p 292.75p 281.10p 290.00p 600395
18/10/2010 284.25p 297.25p 283.50p 293.50p 773519
15/10/2010 276.50p 291.50p 275.00p 286.75p 332082
14/10/2010 272.25p 285.00p 272.25p 278.00p 294951
13/10/2010 266.75p 289.25p 262.25p 280.75p 568350
12/10/2010 260.00p 264.00p 250.35p 262.75p 513695
11/10/2010 259.50p 260.25p 256.50p 260.00p 318624
08/10/2010 265.50p 265.75p 255.25p 258.50p 418848
07/10/2010 263.00p 267.25p 261.23p 265.75p 270429
06/10/2010 264.25p 270.25p 262.50p 263.50p 156537
05/10/2010 262.75p 269.00p 261.00p 266.00p 373635
04/10/2010 262.25p 264.50p 261.00p 262.75p 477444
01/10/2010 267.75p 273.25p 262.75p 265.00p 449645
30/09/2010 266.00p 272.75p 263.86p 272.75p 1108529
29/09/2010 261.50p 274.75p 261.50p 269.25p 1251029
28/09/2010 253.00p 265.00p 248.25p 262.75p 1182424
27/09/2010 244.00p 262.25p 244.00p 257.50p 1823817
24/09/2010 238.00p 245.00p 238.00p 244.00p 330645
23/09/2010 238.50p 241.25p 237.00p 239.25p 1051945
22/09/2010 238.00p 240.00p 238.00p 238.50p 401211
21/09/2010 238.50p 245.00p 238.25p 239.50p 330759
20/09/2010 230.00p 246.00p 230.00p 241.00p 526469
17/09/2010 242.50p 248.30p 232.00p 239.25p 1287143
16/09/2010 240.25p 243.75p 232.00p 242.25p 452081
15/09/2010 234.00p 243.25p 229.00p 243.00p 640735
14/09/2010 229.50p 237.25p 223.75p 234.00p 779029
13/09/2010 221.00p 234.00p 221.00p 232.00p 390498
10/09/2010 230.00p 232.00p 227.75p 231.75p 198564
09/09/2010 225.00p 232.00p 216.00p 230.75p 510567
08/09/2010 220.25p 233.00p 220.25p 230.00p 439892
07/09/2010 230.00p 230.00p 218.50p 228.00p 309581
06/09/2010 220.25p 233.00p 220.25p 228.00p 89644
03/09/2010 229.75p 230.00p 218.50p 229.75p 116035
02/09/2010 229.75p 232.00p 222.32p 231.00p 242315
01/09/2010 224.75p 224.75p 216.75p 222.75p 565980
31/08/2010 220.00p 223.25p 211.46p 217.50p 340741
27/08/2010 220.50p 221.50p 213.12p 215.50p 403920
26/08/2010 216.00p 223.00p 216.00p 218.75p 331027

*Close Price adjusted for both dividends and splits