Currys Plc (OP: DSITF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 1.520 | 1.520 | 1.520 | 0 | -0.05(-3.18%) | |
| Nov 27, 2020 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | -0.03(-1.88%) |
| Nov 25, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 | +0.15(+10.34%) |
| Nov 19, 2020 | 1.450 | 1.450 | 1.450 | 0 | -0.08(-5.23%) | |
| Nov 16, 2020 | 1.530 | 1.530 | 1.530 | 0 | -0.03(-1.92%) | |
| Nov 11, 2020 | 1.560 | 1.560 | 1.560 | 0 | +0.02(+1.30%) | |
| Nov 10, 2020 | 1.540 | 1.540 | 1.540 | 1.540 | 4,550 | +0.09(+6.21%) |
| Nov 09, 2020 | 1.450 | 1.450 | 1.450 | 1.450 | 2,700 | +0.08(+5.84%) |
| Nov 06, 2020 | 1.370 | 1.400 | 1.370 | 1.370 | 500 | +0.03(+2.24%) |
| Nov 04, 2020 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.47%) | |
| Oct 27, 2020 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
| Oct 26, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | +0.00(+0.00%) |
| Oct 23, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 16,200 | +0.04(+2.94%) |
| Oct 22, 2020 | 1.360 | 1.360 | 1.360 | 1.360 | 7,750 | -0.04(-2.86%) |
| Oct 21, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 5,750 | +0.10(+7.69%) |
| Oct 13, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.52%) | |
| Oct 09, 2020 | 1.320 | 1.320 | 1.320 | 0 | +0.04(+2.72%) | |
| Oct 07, 2020 | 1.285 | 1.285 | 1.285 | 0 | +0.05(+4.47%) | |
| Oct 05, 2020 | 1.230 | 1.230 | 1.230 | 0 | +0.16(+14.95%) | |
| Sep 09, 2020 | 1.070 | 1.070 | 1.070 | 0 | +0.01(+0.94%) | |
| Sep 08, 2020 | 1.040 | 1.060 | 1.040 | 1.060 | 30,690 | -0.11(-9.40%) |
| Sep 03, 2020 | 1.170 | 1.170 | 1.170 | 0 | -0.06(-4.88%) | |
| Sep 02, 2020 | 1.160 | 1.230 | 1.160 | 1.230 | 4,100 | +0.00(+0.00%) |
| Aug 28, 2020 | 1.230 | 1.230 | 1.230 | 0 | +0.02(+1.65%) | |
| Aug 26, 2020 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
| Aug 25, 2020 | 1.200 | 1.200 | 1.200 | 1.200 | 850 | +0.08(+7.14%) |
| Aug 18, 2020 | 1.120 | 1.120 | 1.120 | 0 | -0.05(-4.27%) | |
| Aug 12, 2020 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 1,200 | +0.07(+6.36%) |
| Aug 10, 2020 | 1.125 | 1.125 | 1.100 | 1.100 | 3,000 | +0.04(+3.77%) |
| Aug 04, 2020 | 1.060 | 1.060 | 1.060 | 0 | +0.07(+7.07%) | |
| Aug 03, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 9,500 | +0.00(+0.00%) |
| Jul 31, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,000 | -0.01(-1.00%) |
| Jul 29, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-5.21%) | |
| Jul 21, 2020 | 1.055 | 1.055 | 1.055 | 0 | +0.06(+6.57%) | |
| Jul 20, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 13,500 | -0.03(-2.94%) |
| Jul 17, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,000 | +0.00(+0.00%) |
| Jul 15, 2020 | 1.020 | 1.020 | 1.020 | 0 | -0.08(-7.27%) | |
| Jul 07, 2020 | 1.100 | 1.100 | 1.100 | 0 | -0.03(-2.65%) | |
| Jun 23, 2020 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Jun 22, 2020 | 1.150 | 1.150 | 1.120 | 1.130 | 275,800 | +0.04(+3.67%) |
| Jun 19, 2020 | 1.090 | 1.090 | 1.090 | 1.090 | 800 | -0.06(-5.22%) |
| Jun 16, 2020 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Jun 12, 2020 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Jun 11, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 900 | -0.08(-6.50%) |
| Jun 10, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 | +0.00(+0.00%) |
| Jun 08, 2020 | 1.230 | 1.230 | 1.230 | 0 | +0.07(+6.03%) | |
| Jun 05, 2020 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | +0.10(+9.43%) |
| Jun 04, 2020 | 1.060 | 1.060 | 1.060 | 1.060 | 16,000 | +0.15(+16.48%) |
| May 28, 2020 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 | +0.04(+4.60%) |
| May 26, 2020 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 852 | +0.00(+0.00%) |
| May 22, 2020 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 5,000 | -0.02(-2.25%) |
| May 21, 2020 | 0.8900 | 0.9000 | 0.8500 | 0.8900 | 880,880 | +0.03(+3.42%) |
| May 20, 2020 | 0.8606 | 0.8606 | 0.8606 | 0.8606 | 306,392 | -0.04(-4.38%) |
| May 19, 2020 | 0.8900 | 0.9070 | 0.8525 | 0.9000 | 714,679 | +0.00(+0.28%) |
| May 18, 2020 | 0.9000 | 0.9000 | 0.8756 | 0.8975 | 952,157 | +0.01(+0.84%) |
| May 15, 2020 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 2,500 | +0.01(+1.14%) |
| May 14, 2020 | 0.8700 | 0.8800 | 0.8550 | 0.8800 | 21,000 | -0.07(-7.37%) |
| May 11, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.21%) | |
| May 08, 2020 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 10,000 | +0.08(+9.06%) |
| May 06, 2020 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.03(-3.23%) | |
| May 05, 2020 | 0.9650 | 0.9650 | 0.9300 | 0.9300 | 14,400 | -0.07(-7.00%) |
| May 01, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.02(-1.96%) | |
| Apr 30, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 4,000 | -0.00(-0.15%) |
| Apr 29, 2020 | 1.022 | 1.022 | 1.022 | 1.022 | 21,000 | +0.16(+18.78%) |
| Apr 27, 2020 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.01(+1.18%) | |
| Apr 21, 2020 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.02(-2.30%) | |
| Apr 17, 2020 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.17(-16.35%) | |
| Apr 09, 2020 | 1.040 | 1.040 | 1.040 | 0 | +0.08(+8.33%) | |
| Apr 01, 2020 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.05(+5.49%) | |
| Mar 31, 2020 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 5,000 | -0.03(-3.19%) |
| Mar 27, 2020 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.13(-12.15%) | |
| Mar 26, 2020 | 1.070 | 1.070 | 1.070 | 1.070 | 16,000 | +0.16(+17.58%) |
| Mar 25, 2020 | 0.9000 | 0.9100 | 0.8650 | 0.9100 | 12,500 | +0.16(+21.33%) |
| Mar 24, 2020 | 0.7500 | 0.7500 | 0.7500 | 7,000 | +0.00(+0.00%) | |
| Mar 23, 2020 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,750 | -0.09(-10.71%) |
| Mar 20, 2020 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 4,500 | +0.02(+2.44%) |
| Mar 18, 2020 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,500 | -0.27(-24.77%) |
| Mar 12, 2020 | 1.090 | 1.090 | 1.090 | 0 | -0.13(-10.66%) | |
| Mar 11, 2020 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | -0.12(-8.96%) |
| Mar 09, 2020 | 1.340 | 1.340 | 1.340 | 0 | -0.08(-5.63%) | |
| Mar 06, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 5,000 | -0.10(-6.58%) |
| Mar 05, 2020 | 1.520 | 1.520 | 1.520 | 1.520 | 9,000 | +0.04(+2.70%) |
| Mar 02, 2020 | 1.480 | 1.480 | 1.480 | 0 | -0.26(-14.94%) | |
| Feb 24, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Feb 21, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 2,500 | +0.02(+1.16%) |
| Feb 19, 2020 | 1.720 | 1.720 | 1.720 | 0 | -0.04(-2.27%) | |
| Feb 13, 2020 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 1.760 | 1.760 | 1.760 | 1.760 | 3,000 | +0.02(+1.44%) |
| Feb 10, 2020 | 1.735 | 1.735 | 1.735 | 0 | -0.04(-2.53%) | |
| Feb 07, 2020 | 1.780 | 1.780 | 1.780 | 1.780 | 500 | +0.00(+0.00%) |
| Feb 06, 2020 | 1.780 | 1.780 | 1.780 | 1.780 | 52,600 | +0.00(+0.00%) |
| Feb 05, 2020 | 1.780 | 1.780 | 1.780 | 1.780 | 61,600 | -0.11(-5.82%) |
| Feb 04, 2020 | 1.890 | 1.890 | 1.890 | 1.890 | 1,590 | +0.08(+4.42%) |
| Jan 31, 2020 | 1.810 | 1.810 | 1.810 | 0 | -0.02(-1.09%) | |
| Jan 30, 2020 | 1.840 | 1.840 | 1.830 | 1.830 | 12,700 | -0.03(-1.61%) |
| Jan 16, 2020 | 1.860 | 1.860 | 1.860 | 0 | +0.10(+5.68%) | |
| Jan 09, 2020 | 1.760 | 1.760 | 1.760 | 0 | -0.14(-7.37%) | |
| Jan 02, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.02(+1.06%) | |
| Dec 23, 2019 | 1.880 | 1.880 | 1.880 | 0 | -0.15(-7.39%) | |
| Dec 19, 2019 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) | |
| Dec 17, 2019 | 2.030 | 2.030 | 2.030 | 0 | +0.04(+2.01%) | |
| Dec 13, 2019 | 1.990 | 1.990 | 1.990 | 0 | +0.17(+9.34%) | |
| Dec 12, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 46,000 | +0.11(+6.31%) |
| Dec 10, 2019 | 1.712 | 1.712 | 1.712 | 1.712 | 2,400 | -0.01(-0.86%) |
| Dec 09, 2019 | 1.727 | 1.727 | 1.727 | 1.727 | 1,000 | +0.08(+4.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.