DFS Furniture (DFS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DFS Furniture

Date Open High Low Close* Volume
04/06/2015 266.00p 288.25p 266.00p 274.50p 264978
03/06/2015 265.00p 274.00p 261.50p 274.00p 163447
02/06/2015 260.50p 264.50p 260.50p 263.75p 469450
01/06/2015 261.00p 265.00p 260.00p 265.00p 75360
29/05/2015 265.00p 265.00p 260.86p 264.00p 32307
28/05/2015 265.00p 266.25p 261.75p 265.00p 89567
27/05/2015 259.75p 268.00p 256.25p 263.25p 136523
26/05/2015 270.00p 270.00p 256.85p 259.50p 66476
22/05/2015 265.00p 265.00p 258.00p 258.00p 1074899
21/05/2015 259.00p 260.74p 254.50p 260.50p 41544
20/05/2015 255.00p 261.75p 255.00p 259.75p 74355
19/05/2015 264.00p 265.25p 258.00p 258.25p 179895
18/05/2015 259.00p 265.75p 252.00p 262.00p 2675448
15/05/2015 262.00p 262.25p 256.00p 259.00p 96300
14/05/2015 265.00p 265.00p 260.00p 262.75p 30711
13/05/2015 267.25p 267.54p 259.07p 264.00p 59759
12/05/2015 264.75p 266.86p 260.50p 265.00p 2075382
11/05/2015 270.25p 273.00p 262.06p 264.50p 1071115
08/05/2015 277.75p 277.75p 263.74p 270.00p 731400
07/05/2015 265.00p 275.00p 260.00p 271.00p 2189120
06/05/2015 281.00p 285.00p 280.00p 280.00p 185468
05/05/2015 280.00p 285.00p 278.00p 280.00p 384440
01/05/2015 279.00p 283.92p 273.00p 278.00p 32367
30/04/2015 280.00p 283.16p 275.00p 279.50p 87098
29/04/2015 279.00p 280.00p 275.25p 280.00p 74414
28/04/2015 278.00p 280.00p 276.00p 278.00p 57790
27/04/2015 277.00p 285.00p 276.50p 279.75p 44749
24/04/2015 273.50p 277.75p 263.06p 276.25p 105452
23/04/2015 269.00p 277.00p 266.75p 273.75p 420797
22/04/2015 269.00p 281.00p 269.00p 269.50p 34006
21/04/2015 270.00p 272.70p 267.00p 269.50p 130708
20/04/2015 267.75p 274.00p 265.00p 268.50p 31428
17/04/2015 270.00p 271.50p 254.96p 267.00p 294647
16/04/2015 267.00p 281.25p 265.75p 273.00p 314105
15/04/2015 264.00p 264.50p 263.50p 264.00p 89259
14/04/2015 260.00p 267.72p 260.00p 264.50p 92587
13/04/2015 260.00p 270.00p 260.00p 265.00p 60134
10/04/2015 264.75p 269.00p 264.50p 265.00p 290333
09/04/2015 259.75p 265.25p 259.00p 264.00p 81830
08/04/2015 257.50p 269.00p 257.19p 265.00p 159536
07/04/2015 257.00p 258.00p 256.00p 257.00p 46476
02/04/2015 256.00p 257.75p 256.00p 257.00p 29857
01/04/2015 255.25p 259.75p 255.25p 257.00p 77746
31/03/2015 256.00p 261.75p 255.00p 256.50p 316068
30/03/2015 256.25p 259.25p 255.25p 257.00p 342909
27/03/2015 257.00p 267.63p 255.00p 256.50p 501655
26/03/2015 260.00p 262.50p 255.00p 255.00p 1681945
25/03/2015 266.75p 267.00p 260.00p 260.00p 302659
24/03/2015 268.25p 270.40p 267.00p 267.00p 225538
23/03/2015 268.00p 275.00p 268.00p 270.50p 338216
20/03/2015 268.50p 274.75p 268.50p 271.00p 639530
19/03/2015 272.50p 272.50p 263.25p 271.00p 394855
18/03/2015 272.00p 274.56p 269.50p 270.00p 216091
17/03/2015 272.00p 273.00p 260.17p 270.00p 620688
16/03/2015 271.75p 272.00p 268.42p 271.00p 824165
13/03/2015 267.75p 274.00p 265.50p 267.50p 779541
12/03/2015 258.00p 266.75p 257.87p 266.00p 595864
11/03/2015 256.25p 263.91p 256.25p 258.00p 495151
10/03/2015 255.75p 262.50p 255.44p 259.75p 1263498
09/03/2015 255.00p 257.00p 254.62p 255.50p 12983727
06/03/2015 265.00p 270.00p 255.00p 255.00p 19730516

*Close Price adjusted for both dividends and splits