Currys (DC.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/08/2010 227.75p 227.75p 212.50p 215.75p 136049
24/08/2010 227.50p 227.50p 215.00p 217.00p 167080
23/08/2010 217.00p 231.00p 215.25p 220.25p 87994
20/08/2010 219.50p 222.50p 218.25p 218.75p 86837
19/08/2010 218.25p 221.25p 218.25p 220.00p 125452
18/08/2010 220.75p 228.00p 220.50p 224.00p 413508
17/08/2010 221.00p 224.25p 217.50p 223.25p 349089
16/08/2010 221.00p 223.00p 221.00p 222.75p 58011
13/08/2010 222.75p 223.25p 210.14p 222.00p 144204
12/08/2010 229.00p 229.00p 216.00p 220.00p 521073
11/08/2010 215.50p 224.00p 215.50p 220.00p 222455
10/08/2010 226.50p 228.25p 209.00p 223.75p 255404
09/08/2010 226.75p 229.75p 220.00p 225.00p 675647
06/08/2010 217.25p 228.75p 217.25p 226.75p 246286
05/08/2010 227.75p 228.75p 220.00p 227.00p 241310
04/08/2010 230.50p 233.00p 220.50p 225.50p 508827
03/08/2010 229.25p 231.75p 220.00p 228.50p 452364
02/08/2010 230.00p 232.75p 219.00p 230.50p 445546
30/07/2010 233.00p 233.00p 226.00p 230.00p 711941
29/07/2010 232.00p 232.75p 225.00p 232.00p 409354
28/07/2010 213.00p 233.00p 203.05p 230.75p 1403491
27/07/2010 206.00p 225.00p 204.75p 216.00p 900175
26/07/2010 200.00p 210.00p 200.00p 204.00p 366829
23/07/2010 197.00p 205.00p 197.00p 205.00p 413840
22/07/2010 199.00p 203.50p 196.25p 201.00p 564719
21/07/2010 198.00p 199.13p 196.55p 197.25p 88854
20/07/2010 198.00p 198.53p 197.00p 197.25p 93091
19/07/2010 196.00p 198.50p 196.00p 198.00p 328890
16/07/2010 195.50p 199.00p 195.20p 197.50p 210757
15/07/2010 194.00p 197.00p 191.75p 195.75p 196529
14/07/2010 199.75p 199.75p 191.25p 194.50p 267506
13/07/2010 191.00p 195.50p 190.50p 195.50p 346985
12/07/2010 190.00p 194.75p 188.50p 193.75p 153463
09/07/2010 188.50p 192.80p 188.00p 192.00p 101497
08/07/2010 184.75p 190.75p 184.25p 190.75p 289078
07/07/2010 184.50p 187.50p 183.20p 187.50p 235471
06/07/2010 187.25p 189.00p 183.50p 186.50p 471726
05/07/2010 189.50p 189.50p 184.00p 187.00p 189373
02/07/2010 186.25p 188.00p 183.25p 184.00p 475358
01/07/2010 188.50p 190.00p 184.75p 188.00p 415216
30/06/2010 190.00p 190.75p 188.25p 189.00p 311171
29/06/2010 190.25p 194.75p 187.50p 189.75p 461282
28/06/2010 189.00p 193.00p 189.00p 192.00p 256046
25/06/2010 190.75p 193.00p 190.25p 191.75p 75553
24/06/2010 189.50p 194.00p 189.50p 192.00p 185445
23/06/2010 191.00p 193.00p 190.75p 191.75p 303602
22/06/2010 191.75p 195.00p 190.50p 191.75p 408063
21/06/2010 193.00p 197.50p 190.50p 195.00p 1285512
18/06/2010 194.00p 195.75p 190.75p 194.00p 1813189
17/06/2010 192.00p 198.00p 183.00p 194.00p 1067926
16/06/2010 192.50p 195.00p 181.00p 190.00p 565558
15/06/2010 191.00p 191.00p 186.25p 190.75p 235910
14/06/2010 197.00p 197.00p 186.00p 190.50p 327555
11/06/2010 187.50p 190.00p 187.00p 189.00p 139882
10/06/2010 184.50p 188.25p 180.15p 186.25p 499462
09/06/2010 177.25p 187.25p 177.25p 187.00p 207825
08/06/2010 185.25p 185.50p 175.44p 179.75p 287702
07/06/2010 178.75p 188.00p 178.75p 182.75p 343500
04/06/2010 193.00p 193.50p 178.25p 182.50p 504473
03/06/2010 195.00p 196.00p 190.50p 191.75p 288671
02/06/2010 192.75p 194.00p 191.25p 193.00p 266979
01/06/2010 196.50p 196.50p 187.00p 192.25p 627801
28/05/2010 189.00p 193.00p 188.50p 189.50p 289785
27/05/2010 189.75p 191.25p 185.25p 188.75p 317426
26/05/2010 183.00p 188.25p 180.50p 184.25p 729038
25/05/2010 180.25p 190.00p 178.00p 181.75p 1257588
24/05/2010 175.50p 187.50p 175.50p 187.00p 1526837
21/05/2010 180.00p 183.50p 171.00p 175.25p 1387349
20/05/2010 187.00p 192.00p 174.25p 179.50p 6982466
19/05/2010 191.25p 192.50p 186.75p 187.00p 243235
18/05/2010 192.00p 201.25p 191.50p 193.00p 554390
17/05/2010 190.25p 194.75p 186.75p 193.50p 351819
14/05/2010 193.25p 193.25p 187.25p 190.25p 407753
13/05/2010 195.00p 199.50p 191.75p 197.00p 577601
12/05/2010 190.25p 198.34p 188.00p 191.25p 565211
11/05/2010 188.25p 192.75p 187.75p 191.50p 344868
10/05/2010 187.75p 194.25p 187.50p 190.50p 931713
07/05/2010 185.00p 185.00p 182.25p 182.25p 1564218
06/05/2010 186.75p 191.25p 186.75p 189.75p 2157844
05/05/2010 187.75p 193.75p 187.50p 189.00p 2348468
04/05/2010 194.00p 197.50p 193.25p 195.50p 709054
30/04/2010 192.00p 195.17p 191.65p 193.25p 686591
29/04/2010 190.00p 193.68p 185.00p 192.75p 781923
28/04/2010 187.50p 194.52p 185.75p 191.75p 1233896
27/04/2010 196.50p 196.50p 188.90p 190.00p 1549018
26/04/2010 204.00p 204.50p 194.00p 197.75p 1864948
23/04/2010 194.50p 195.25p 190.26p 194.75p 896955
22/04/2010 188.00p 191.50p 186.75p 190.75p 1466544
21/04/2010 188.75p 189.11p 183.50p 186.50p 1577182
20/04/2010 182.25p 182.25p 179.50p 180.00p 1039162
19/04/2010 182.25p 183.00p 182.00p 182.25p 1633917
16/04/2010 183.00p 186.25p 181.00p 181.25p 788761
15/04/2010 182.50p 184.75p 179.75p 184.75p 700092
14/04/2010 190.00p 190.00p 180.25p 183.00p 2255325
13/04/2010 192.00p 194.00p 189.00p 190.25p 1412060
12/04/2010 183.50p 192.25p 182.50p 191.00p 2199340
09/04/2010 179.75p 184.00p 175.25p 183.75p 1570899
08/04/2010 173.25p 179.75p 172.50p 179.75p 3452528
07/04/2010 169.75p 180.75p 166.50p 175.25p 5030314
06/04/2010 165.50p 170.25p 162.25p 167.25p 3575255
01/04/2010 155.00p 166.00p 155.00p 165.50p 3436903
31/03/2010 157.10p 161.80p 156.30p 159.50p 8443463
30/03/2010 158.90p 170.20p 154.50p 161.30p 12212139
29/03/2010 135.00p 155.16p 130.00p 155.00p 24580124
26/03/2010 137.00p 144.50p 137.00p 144.50p 6684
25/03/2010 138.00p 141.08p 138.00p 140.75p 100000
24/03/2010 141.00p 141.00p 138.00p 138.00p 400000

*Close Price adjusted for both dividends and splits