Daejan Holdings (DJAN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Daejan Holdings

Date Open High Low Close* Volume
08/01/2014 4,662.00p 4,675.00p 4,610.00p 4,671.00p 6059
07/01/2014 4,650.00p 4,675.00p 4,626.00p 4,662.00p 2956
06/01/2014 4,649.00p 4,672.00p 4,632.00p 4,632.00p 1568
03/01/2014 4,599.00p 4,680.00p 4,545.00p 4,611.00p 6205
02/01/2014 4,546.00p 4,600.00p 4,513.00p 4,545.00p 2800
31/12/2013 4,555.00p 4,595.46p 4,513.00p 4,513.00p 1069
30/12/2013 4,496.00p 4,600.02p 4,439.12p 4,580.00p 3077
27/12/2013 4,470.00p 4,490.00p 4,408.00p 4,490.00p 816
24/12/2013 4,449.00p 4,490.00p 4,438.00p 4,487.00p 4695
23/12/2013 4,480.00p 4,480.00p 4,350.00p 4,479.00p 3422
20/12/2013 4,431.00p 4,480.00p 4,393.00p 4,480.00p 9628
19/12/2013 4,417.00p 4,479.00p 4,393.00p 4,453.00p 3317
18/12/2013 4,480.00p 4,480.00p 4,400.00p 4,433.00p 1158
17/12/2013 4,500.00p 4,500.00p 4,375.00p 4,420.00p 3206
16/12/2013 4,444.00p 4,500.00p 4,421.10p 4,500.00p 1708
13/12/2013 4,445.00p 4,496.38p 4,410.00p 4,469.00p 2181
12/12/2013 4,470.00p 4,515.00p 4,377.00p 4,456.00p 3514
11/12/2013 4,494.00p 4,539.00p 4,367.20p 4,515.00p 5663
10/12/2013 4,470.00p 4,539.00p 4,454.00p 4,539.00p 1899
09/12/2013 4,477.00p 4,518.65p 4,420.00p 4,454.00p 2867
06/12/2013 4,450.00p 4,529.00p 4,320.00p 4,516.00p 6656
05/12/2013 4,399.00p 4,480.00p 4,361.00p 4,478.00p 4440
04/12/2013 4,374.00p 4,476.00p 4,356.78p 4,427.00p 5130
03/12/2013 4,374.00p 4,389.00p 4,280.00p 4,389.00p 6961
02/12/2013 4,354.00p 4,399.09p 4,300.00p 4,325.00p 7508
29/11/2013 4,331.00p 4,400.00p 4,276.00p 4,302.00p 12054
28/11/2013 4,232.00p 4,346.01p 4,232.00p 4,302.00p 4113
27/11/2013 4,274.00p 4,290.00p 4,181.00p 4,290.00p 4899
26/11/2013 4,147.00p 4,259.00p 4,080.40p 4,259.00p 3126
25/11/2013 4,028.00p 4,149.00p 4,000.00p 4,149.00p 3111
22/11/2013 4,039.00p 4,039.00p 3,990.00p 4,009.00p 2294
21/11/2013 4,047.00p 4,071.00p 3,960.00p 4,010.00p 2116
20/11/2013 4,002.00p 4,055.00p 3,988.00p 4,023.00p 1550
19/11/2013 4,022.00p 4,084.00p 3,989.94p 4,034.00p 1133
18/11/2013 4,025.00p 4,075.06p 3,988.00p 4,025.00p 2963
15/11/2013 4,019.00p 4,050.94p 3,967.00p 4,004.00p 3496
14/11/2013 3,965.00p 4,082.00p 3,965.00p 4,082.00p 2741
13/11/2013 4,015.00p 4,070.00p 3,965.00p 3,965.00p 2894
12/11/2013 4,115.00p 4,115.00p 4,030.00p 4,070.00p 1528
11/11/2013 4,100.00p 4,110.00p 4,000.00p 4,110.00p 1098
08/11/2013 4,060.00p 4,084.60p 4,000.00p 4,000.00p 3005
07/11/2013 4,082.00p 4,152.64p 4,061.00p 4,102.00p 2001
06/11/2013 4,100.00p 4,197.00p 4,087.22p 4,165.00p 1145
05/11/2013 4,113.00p 4,197.00p 4,086.32p 4,109.00p 2232
04/11/2013 4,199.00p 4,200.00p 4,105.00p 4,197.00p 1773
01/11/2013 4,174.00p 4,205.00p 4,101.00p 4,199.00p 3570
31/10/2013 4,076.00p 4,183.00p 4,076.00p 4,148.00p 5501
30/10/2013 4,149.00p 4,197.00p 4,079.00p 4,197.00p 1322
29/10/2013 3,986.00p 4,140.00p 3,986.00p 4,140.00p 1855
28/10/2013 3,956.00p 4,087.29p 3,955.00p 4,075.00p 957
25/10/2013 4,029.00p 4,060.00p 3,996.33p 4,040.00p 3050
24/10/2013 3,980.00p 4,032.96p 3,980.00p 4,000.00p 1327
23/10/2013 4,013.00p 4,100.00p 3,980.00p 3,980.00p 3161
22/10/2013 4,041.00p 4,079.00p 3,989.60p 4,079.00p 2832
21/10/2013 4,008.00p 4,037.00p 3,931.00p 3,994.00p 2373
18/10/2013 4,023.00p 4,023.00p 3,931.00p 3,931.00p 641
17/10/2013 4,024.00p 4,069.00p 3,976.00p 4,014.00p 693
16/10/2013 4,007.00p 4,055.00p 3,949.00p 4,055.00p 2795
15/10/2013 3,908.00p 4,041.00p 3,901.00p 4,041.00p 2248
14/10/2013 3,925.00p 3,998.00p 3,893.64p 3,925.00p 736
11/10/2013 3,923.00p 3,994.00p 3,908.00p 3,944.00p 1085
10/10/2013 3,950.00p 3,990.00p 3,908.00p 3,908.00p 1429
09/10/2013 3,961.00p 4,014.00p 3,896.00p 3,913.00p 1351
08/10/2013 4,019.00p 4,050.00p 3,977.75p 4,014.00p 2581
07/10/2013 3,901.00p 4,019.00p 3,900.00p 4,019.00p 1631
04/10/2013 4,025.00p 4,106.00p 3,896.00p 3,896.00p 3604
03/10/2013 4,108.00p 4,125.00p 4,025.00p 4,025.00p 2650
02/10/2013 4,158.00p 4,164.80p 4,044.80p 4,075.00p 3207
01/10/2013 3,880.00p 4,200.00p 3,840.00p 4,200.00p 10742
30/09/2013 3,855.00p 3,919.00p 3,855.00p 3,915.00p 3958
27/09/2013 3,825.00p 3,872.00p 3,825.00p 3,870.00p 1858
26/09/2013 3,787.00p 3,900.00p 3,779.30p 3,851.00p 3215
25/09/2013 3,773.00p 3,799.00p 3,750.00p 3,799.00p 4654
24/09/2013 3,750.00p 3,799.00p 3,711.00p 3,711.00p 3786
23/09/2013 3,725.00p 3,799.00p 3,700.00p 3,744.00p 11164
20/09/2013 3,906.00p 3,916.00p 3,652.00p 3,652.00p 15716
19/09/2013 3,944.00p 3,977.00p 3,835.00p 3,836.00p 7376
18/09/2013 4,019.00p 4,031.49p 3,950.00p 3,958.00p 2793
17/09/2013 4,035.00p 4,035.00p 3,958.00p 4,020.00p 3463
16/09/2013 4,017.00p 4,035.00p 3,985.00p 4,015.00p 7568
13/09/2013 3,975.00p 4,025.00p 3,970.00p 4,025.00p 2704
12/09/2013 4,000.00p 4,025.00p 3,979.00p 3,991.00p 1238
11/09/2013 3,930.00p 4,000.00p 3,930.00p 4,000.00p 1790
10/09/2013 3,880.00p 3,965.00p 3,880.00p 3,965.00p 2477
09/09/2013 3,892.00p 3,945.00p 3,848.00p 3,945.00p 1892
06/09/2013 3,894.00p 3,919.00p 3,860.00p 3,907.00p 793
05/09/2013 3,850.00p 3,900.00p 3,848.95p 3,860.00p 2462
04/09/2013 3,818.00p 3,898.00p 3,775.00p 3,876.00p 9680
03/09/2013 4,015.00p 4,015.00p 3,775.00p 3,775.00p 9178
02/09/2013 4,000.00p 4,020.00p 3,955.00p 3,955.00p 2083
30/08/2013 3,985.00p 4,018.00p 3,985.00p 4,010.00p 3344
29/08/2013 4,022.00p 4,023.00p 3,975.00p 3,996.00p 2190
28/08/2013 4,000.00p 4,011.90p 3,990.00p 4,003.00p 904
27/08/2013 4,043.00p 4,050.00p 3,994.60p 4,000.00p 1265
23/08/2013 4,040.00p 4,070.00p 4,034.00p 4,034.00p 2964
22/08/2013 4,015.00p 4,070.00p 4,015.00p 4,041.00p 1201
21/08/2013 4,033.00p 4,056.00p 4,000.00p 4,027.00p 980
20/08/2013 4,014.00p 4,045.00p 4,000.00p 4,045.00p 616
19/08/2013 4,060.00p 4,060.00p 4,000.00p 4,008.00p 4555
16/08/2013 4,025.00p 4,039.00p 4,000.00p 4,000.00p 475
15/08/2013 4,000.00p 4,029.00p 4,000.00p 4,000.00p 3876
14/08/2013 4,000.00p 4,030.00p 4,000.00p 4,000.00p 3561
13/08/2013 4,013.00p 4,035.00p 4,000.00p 4,000.00p 1911
12/08/2013 4,000.00p 4,032.00p 4,000.00p 4,010.00p 3221
09/08/2013 4,002.00p 4,035.00p 4,000.00p 4,035.00p 3222
08/08/2013 4,011.00p 4,039.00p 3,987.75p 4,000.00p 1806
07/08/2013 4,027.00p 4,030.00p 3,989.00p 4,030.00p 2204
06/08/2013 3,905.00p 4,030.00p 3,905.00p 4,030.00p 2176
05/08/2013 4,131.00p 4,131.00p 3,895.00p 3,922.00p 6430
02/08/2013 4,124.00p 4,200.00p 4,105.00p 4,105.00p 5764
01/08/2013 3,952.00p 4,179.00p 3,952.00p 4,179.00p 7217
31/07/2013 4,016.00p 4,048.00p 3,971.00p 4,010.00p 4481
30/07/2013 3,950.00p 4,048.00p 3,950.00p 4,048.00p 2728
29/07/2013 3,937.00p 3,982.00p 3,936.00p 3,954.00p 598
26/07/2013 3,971.00p 4,049.00p 3,925.00p 3,936.00p 937
25/07/2013 3,985.00p 4,049.00p 3,960.00p 4,049.00p 2344
24/07/2013 3,964.00p 3,999.00p 3,950.00p 3,994.00p 1631
23/07/2013 3,900.00p 3,950.00p 3,900.00p 3,950.00p 3858
22/07/2013 3,938.00p 3,940.00p 3,905.00p 3,940.00p 1768
19/07/2013 4,004.00p 4,004.00p 3,915.00p 3,915.00p 3276
18/07/2013 3,993.00p 4,059.00p 3,965.00p 4,000.00p 2614
17/07/2013 3,978.00p 4,049.00p 3,963.00p 4,049.00p 1429
16/07/2013 4,006.00p 4,023.00p 3,963.00p 3,963.00p 2856
15/07/2013 4,011.00p 4,045.00p 3,971.00p 3,971.00p 5552
12/07/2013 4,028.00p 4,060.00p 3,998.00p 4,060.00p 936
11/07/2013 3,995.00p 4,068.00p 3,982.00p 4,060.00p 5383
10/07/2013 3,884.00p 3,995.00p 3,882.00p 3,995.00p 4678
09/07/2013 3,939.00p 4,000.00p 3,900.00p 4,000.00p 5035
08/07/2013 3,921.00p 3,950.00p 3,890.00p 3,945.00p 2577
05/07/2013 3,965.00p 3,974.00p 3,854.57p 3,896.00p 3554
04/07/2013 3,799.00p 3,974.00p 3,719.00p 3,972.00p 5947
03/07/2013 3,711.00p 3,825.00p 3,634.00p 3,740.00p 6349
02/07/2013 3,615.00p 3,750.00p 3,575.00p 3,750.00p 5538
01/07/2013 3,650.00p 3,670.00p 3,575.00p 3,575.00p 2293
28/06/2013 3,686.00p 3,720.00p 3,650.00p 3,650.00p 4502
27/06/2013 3,660.00p 3,700.00p 3,648.00p 3,700.00p 1391
26/06/2013 3,628.00p 3,691.00p 3,600.00p 3,678.00p 1206
25/06/2013 3,640.00p 3,700.00p 3,600.00p 3,600.00p 2563
24/06/2013 3,593.00p 3,700.00p 3,593.00p 3,654.00p 1990
21/06/2013 3,583.00p 3,700.00p 3,583.00p 3,700.00p 6318
20/06/2013 3,591.00p 3,700.00p 3,591.00p 3,666.00p 1903
19/06/2013 3,525.00p 3,700.00p 3,523.00p 3,700.00p 5172
18/06/2013 3,574.00p 3,595.00p 3,496.00p 3,572.00p 2259
17/06/2013 3,415.00p 3,511.00p 3,415.00p 3,505.00p 1404
14/06/2013 3,410.00p 3,516.18p 3,410.00p 3,420.00p 3807
13/06/2013 3,450.00p 3,481.76p 3,410.00p 3,410.00p 4307
12/06/2013 3,460.00p 3,550.00p 3,450.00p 3,462.00p 8556
11/06/2013 3,780.00p 3,850.00p 3,450.00p 3,450.00p 9946
10/06/2013 3,800.00p 3,927.00p 3,780.00p 3,780.00p 5094
07/06/2013 3,855.00p 3,927.00p 3,815.00p 3,927.00p 2148
06/06/2013 3,900.00p 3,950.00p 3,855.00p 3,855.00p 3787
05/06/2013 3,900.00p 4,010.00p 3,900.00p 3,901.00p 3635
04/06/2013 3,973.00p 4,010.00p 3,890.00p 4,010.00p 2427
03/06/2013 3,830.00p 4,000.00p 3,830.00p 3,932.00p 3071
31/05/2013 3,936.00p 3,970.00p 3,876.00p 3,970.00p 3058
30/05/2013 3,858.00p 3,970.00p 3,831.91p 3,970.00p 1852
29/05/2013 3,900.00p 3,956.00p 3,780.66p 3,858.00p 7616
28/05/2013 3,935.00p 4,000.00p 3,900.00p 3,900.00p 2804
24/05/2013 3,951.00p 4,034.00p 3,950.00p 3,950.00p 1296
23/05/2013 4,042.00p 4,074.00p 3,950.00p 3,970.00p 4671
22/05/2013 4,000.00p 4,085.00p 3,930.00p 4,085.00p 5607
21/05/2013 4,055.00p 4,080.00p 3,930.00p 4,080.00p 2744
20/05/2013 4,075.00p 4,075.00p 3,969.61p 4,071.00p 3326
17/05/2013 4,014.00p 4,075.00p 3,951.00p 3,951.00p 5097
16/05/2013 4,044.00p 4,047.00p 3,950.00p 3,950.00p 2841
15/05/2013 3,960.00p 4,050.00p 3,960.00p 4,050.00p 3260
14/05/2013 4,079.00p 4,080.00p 3,980.00p 4,030.00p 4078
13/05/2013 4,025.00p 4,080.00p 3,978.00p 4,080.00p 6044
10/05/2013 3,968.00p 4,025.00p 3,931.00p 4,025.00p 3302
09/05/2013 3,990.00p 4,015.72p 3,950.00p 3,990.00p 1458
08/05/2013 4,020.00p 4,020.00p 3,987.00p 4,000.00p 4945
07/05/2013 3,957.00p 4,000.00p 3,891.06p 3,995.00p 2949
03/05/2013 3,869.00p 3,974.00p 3,834.81p 3,974.00p 2527
02/05/2013 3,950.00p 3,950.00p 3,850.00p 3,870.00p 4483
01/05/2013 3,911.00p 3,920.00p 3,871.00p 3,900.00p 1226
30/04/2013 3,860.00p 3,950.00p 3,858.00p 3,920.00p 11443
29/04/2013 3,890.00p 4,045.00p 3,767.61p 3,888.00p 6693
26/04/2013 3,900.00p 3,900.00p 3,809.00p 3,881.00p 3703
25/04/2013 3,801.00p 3,852.00p 3,768.64p 3,850.00p 3306
24/04/2013 3,780.00p 3,852.00p 3,760.00p 3,852.00p 2191
23/04/2013 3,754.00p 3,761.00p 3,703.74p 3,761.00p 1704
22/04/2013 3,725.00p 3,755.00p 3,702.00p 3,755.00p 748
19/04/2013 3,692.00p 3,748.00p 3,674.72p 3,740.00p 5567
18/04/2013 3,700.00p 3,731.00p 3,667.00p 3,731.00p 4428
17/04/2013 3,714.00p 3,740.00p 3,610.00p 3,610.00p 3263
16/04/2013 3,660.00p 3,765.00p 3,628.00p 3,765.00p 3069
15/04/2013 3,720.00p 3,720.00p 3,656.00p 3,699.00p 5255
12/04/2013 3,720.00p 3,775.00p 3,650.00p 3,775.00p 4004
11/04/2013 3,716.00p 3,720.00p 3,611.37p 3,720.00p 2770
10/04/2013 3,679.00p 3,736.00p 3,604.28p 3,652.00p 3503
09/04/2013 3,550.00p 3,699.00p 3,503.00p 3,699.00p 4515
08/04/2013 3,501.00p 3,655.00p 3,485.00p 3,655.00p 5401
05/04/2013 3,450.00p 3,532.00p 3,400.00p 3,532.00p 4066
04/04/2013 3,553.00p 3,553.00p 3,420.00p 3,420.00p 4951
03/04/2013 3,627.00p 3,649.00p 3,535.00p 3,545.00p 11788
02/04/2013 3,609.00p 3,649.00p 3,550.00p 3,649.00p 6337
28/03/2013 3,599.00p 3,651.00p 3,476.00p 3,650.00p 3413
27/03/2013 3,639.00p 3,640.00p 3,537.02p 3,555.00p 5723
26/03/2013 3,639.00p 3,682.00p 3,571.76p 3,666.00p 4275
25/03/2013 3,618.00p 3,640.00p 3,581.00p 3,640.00p 3854

*Close Price adjusted for both dividends and splits