Debenhams (DEB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Debenhams

Date Open High Low Close* Volume
11/08/2006 168.81p 169.06p 167.83p 168.08p 359669
10/08/2006 168.81p 170.04p 168.81p 168.81p 2847896
09/08/2006 169.80p 173.48p 169.31p 170.78p 7725935
08/08/2006 168.81p 171.76p 167.34p 170.04p 6926400
07/08/2006 166.85p 169.80p 166.85p 168.57p 3007450
04/08/2006 168.32p 171.76p 167.83p 169.80p 3065885
03/08/2006 174.21p 174.21p 164.15p 165.87p 5175370
02/08/2006 176.42p 176.42p 173.97p 174.21p 17235566
01/08/2006 176.67p 176.67p 174.21p 175.19p 7798064
31/07/2006 177.65p 177.89p 174.21p 176.67p 1470780
28/07/2006 176.67p 179.12p 176.67p 177.89p 709873
27/07/2006 179.12p 179.12p 176.67p 178.38p 1128848
26/07/2006 177.65p 178.63p 176.42p 176.91p 1567346
25/07/2006 178.38p 178.38p 176.18p 176.91p 1724131
24/07/2006 174.70p 178.38p 174.70p 176.67p 804806
21/07/2006 178.63p 179.61p 171.76p 176.42p 1965403
20/07/2006 182.06p 182.06p 178.14p 180.35p 2241547
19/07/2006 180.59p 181.57p 179.61p 180.59p 2768292
18/07/2006 181.33p 182.31p 178.63p 180.59p 866482
17/07/2006 181.08p 183.29p 179.61p 182.80p 1604821
14/07/2006 182.06p 182.56p 180.59p 181.57p 1116509
13/07/2006 183.54p 185.50p 181.82p 181.82p 2102769
12/07/2006 185.75p 185.99p 183.54p 185.25p 1337861
11/07/2006 182.06p 184.52p 182.06p 184.03p 2507614
10/07/2006 183.78p 183.78p 182.56p 182.80p 3715137
07/07/2006 182.56p 184.52p 182.56p 184.52p 3136702
06/07/2006 183.05p 184.03p 182.31p 183.05p 476974
05/07/2006 182.06p 184.52p 182.06p 183.05p 6959650
04/07/2006 184.27p 186.48p 182.56p 182.56p 4586798
03/07/2006 184.03p 186.48p 183.54p 183.54p 1278854
30/06/2006 186.48p 186.48p 182.56p 184.52p 9639685
29/06/2006 181.33p 186.48p 181.33p 184.03p 4645735
28/06/2006 179.12p 182.56p 178.38p 179.61p 4102769
27/06/2006 185.01p 185.01p 179.86p 179.86p 3779314
26/06/2006 188.69p 188.69p 183.54p 184.27p 5387297
23/06/2006 188.20p 188.20p 186.24p 186.97p 4383299
22/06/2006 189.43p 189.43p 186.48p 187.71p 6716507
21/06/2006 187.46p 188.20p 186.48p 188.20p 3625534
20/06/2006 183.78p 188.44p 183.78p 188.44p 3772950
19/06/2006 194.33p 194.33p 183.05p 186.48p 8278162
16/06/2006 188.94p 194.33p 188.44p 192.37p 54565128
15/06/2006 185.50p 188.94p 185.50p 187.95p 11562109
14/06/2006 183.54p 186.48p 183.05p 183.54p 35790312
13/06/2006 180.84p 184.52p 179.37p 183.29p 8007990
12/06/2006 183.78p 185.01p 182.80p 184.03p 8921332
09/06/2006 182.56p 185.01p 182.06p 184.52p 11440235
08/06/2006 176.67p 182.06p 175.19p 180.59p 4331018
07/06/2006 180.59p 181.57p 180.59p 180.84p 3739526
06/06/2006 182.56p 183.05p 177.89p 181.57p 2875997
05/06/2006 185.50p 185.75p 183.78p 184.03p 2189942
02/06/2006 183.54p 187.46p 183.54p 185.75p 3589854
01/06/2006 186.48p 186.48p 181.57p 183.54p 2567479
31/05/2006 180.59p 186.48p 180.59p 185.50p 3176001
30/05/2006 183.54p 183.54p 181.57p 181.57p 3901393
26/05/2006 174.70p 182.56p 172.74p 181.57p 24752952
25/05/2006 173.72p 175.69p 172.25p 173.97p 4655200
24/05/2006 174.70p 175.69p 173.72p 175.69p 7741885
23/05/2006 175.69p 179.61p 175.19p 175.69p 13929808
22/05/2006 182.56p 182.80p 172.25p 175.19p 10506815
19/05/2006 189.92p 189.92p 180.10p 182.80p 11217280
18/05/2006 192.37p 193.84p 188.44p 189.18p 10641042
17/05/2006 196.79p 196.79p 192.37p 192.37p 8222046
16/05/2006 196.30p 198.26p 195.31p 195.31p 17020060
15/05/2006 194.33p 195.56p 191.88p 195.56p 5683175
12/05/2006 198.26p 199.73p 194.33p 194.33p 7353998
11/05/2006 203.17p 206.11p 196.54p 198.26p 6957022
10/05/2006 201.20p 203.17p 200.96p 203.17p 18156948
09/05/2006 200.22p 201.94p 200.22p 201.20p 33705108
08/05/2006 199.24p 201.45p 199.24p 200.22p 29772446
05/05/2006 198.26p 201.20p 196.79p 197.28p 37524724
04/05/2006 192.37p 201.94p 192.37p 196.54p 124677744

*Close Price adjusted for both dividends and splits