Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Debenhams Plc (OP: DBHSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2014 5.080 5.080 5.080 5.080 0 -0.28(-5.22%)
May 23, 2014 5.360 5.360 5.360 0 +0.11(+2.10%)
May 21, 2014 5.250 5.250 5.250 5.250 0 +0.05(+0.96%)
May 20, 2014 5.200 5.200 5.200 5.200 265 -0.01(-0.21%)
May 16, 2014 5.211 5.211 5.211 0 -0.04(-0.74%)
May 15, 2014 5.345 5.345 5.250 5.250 2,475 -0.09(-1.61%)
May 14, 2014 5.336 5.336 5.336 5.336 230 +0.07(+1.42%)
May 13, 2014 5.261 5.261 5.261 5.261 250 +0.01(+0.19%)
May 12, 2014 5.363 5.363 5.251 5.251 2,950 -0.33(-5.90%)
May 09, 2014 5.430 5.580 5.430 5.580 1,950 +0.12(+2.29%)
May 08, 2014 5.455 5.455 5.455 5.455 1,905 +0.15(+2.73%)
May 07, 2014 5.310 5.310 5.310 5.310 1,050 -0.10(-1.85%)
May 05, 2014 5.410 5.410 5.410 0 +0.06(+1.12%)
May 02, 2014 5.300 5.360 5.300 5.350 5,865 +0.04(+0.75%)
May 01, 2014 5.310 5.310 5.310 5.310 220 +0.05(+0.95%)
Apr 29, 2014 5.260 5.260 5.260 0 -0.07(-1.31%)
Apr 28, 2014 5.330 5.330 5.330 5.330 515 +0.08(+1.52%)
Apr 25, 2014 5.250 5.250 5.250 5.250 1,220 -0.25(-4.55%)
Apr 22, 2014 5.500 5.500 5.500 5.500 0 -0.05(-0.90%)
Apr 15, 2014 5.550 5.550 5.550 0 +0.46(+9.04%)
Apr 14, 2014 4.971 5.100 4.971 5.090 2,860 +0.07(+1.37%)
Apr 11, 2014 5.210 5.210 5.020 5.021 0 -0.10(-1.95%)
Apr 10, 2014 5.120 5.121 5.120 5.121 640 -0.26(-4.81%)
Apr 09, 2014 5.410 5.410 5.260 5.380 3,623 +0.18(+3.46%)
Apr 08, 2014 5.200 5.200 5.200 5.200 1,350 +0.02(+0.39%)
Apr 07, 2014 5.340 5.340 5.180 5.180 6,599 -0.07(-1.33%)
Apr 04, 2014 5.150 5.250 5.150 5.250 0 -0.05(-0.94%)
Apr 02, 2014 5.300 5.300 5.300 0 +0.04(+0.76%)
Apr 01, 2014 5.260 5.260 5.260 5.260 660 +0.01(+0.19%)
Mar 31, 2014 5.180 5.250 5.180 5.250 1,658 +0.13(+2.54%)
Mar 28, 2014 5.120 5.120 5.120 5.120 0 -0.08(-1.54%)
Mar 27, 2014 5.100 5.210 5.100 5.200 7,025 +0.41(+8.56%)
Mar 24, 2014 4.790 4.790 4.790 4.790 0 -0.09(-1.84%)
Mar 21, 2014 4.880 4.880 4.880 4.880 105 +0.00(+0.00%)
Mar 20, 2014 4.880 4.880 4.880 4.880 865 -0.07(-1.41%)
Mar 18, 2014 4.950 4.950 4.950 4.950 0 -0.06(-1.20%)
Mar 17, 2014 5.060 5.060 5.010 5.010 670 +0.05(+1.01%)
Mar 14, 2014 5.041 5.041 4.960 4.960 0 -0.25(-4.82%)
Mar 12, 2014 5.211 5.211 5.211 0 +0.00(+0.02%)
Mar 11, 2014 5.210 5.210 5.210 5.210 630 -0.14(-2.62%)
Mar 10, 2014 5.241 5.350 5.240 5.350 1,815 -0.01(-0.19%)
Mar 06, 2014 5.360 5.360 5.360 13 +0.15(+2.88%)
Mar 05, 2014 5.410 5.460 5.210 5.210 14,090 -0.04(-0.76%)
Mar 04, 2014 5.170 5.250 5.111 5.250 5,120 +0.16(+3.14%)
Mar 03, 2014 5.090 5.090 5.090 5.090 540 -0.02(-0.39%)
Feb 28, 2014 5.120 5.120 5.110 5.110 0 +0.17(+3.44%)
Feb 27, 2014 4.968 4.968 4.820 4.940 2,790 +0.07(+1.44%)
Feb 24, 2014 4.870 4.870 4.870 4.870 0 -0.03(-0.61%)
Feb 21, 2014 5.080 5.080 4.900 4.900 0 -0.14(-2.78%)
Feb 20, 2014 4.900 5.050 4.900 5.040 4,690 +0.14(+2.86%)
Feb 19, 2014 4.900 4.900 4.900 4.900 260 -0.01(-0.20%)
Feb 18, 2014 4.910 4.910 4.910 4.910 800 -0.04(-0.77%)
Feb 14, 2014 4.948 4.948 4.948 0 -0.11(-2.21%)
Feb 12, 2014 5.060 5.060 5.060 0 +0.06(+1.20%)
Feb 10, 2014 5.000 5.000 5.000 0 -0.01(-0.20%)
Feb 07, 2014 5.010 5.010 5.010 5.010 0 +0.26(+5.47%)
Feb 06, 2014 4.741 4.750 4.740 4.750 2,260 -0.13(-2.66%)
Feb 05, 2014 4.754 4.880 4.754 4.880 2,985 +0.16(+3.39%)
Feb 04, 2014 4.720 4.720 4.720 4.720 105 +0.00(+0.00%)
Feb 03, 2014 4.720 4.720 4.720 4.720 482 -0.15(-3.08%)
Jan 31, 2014 4.894 4.894 4.870 4.870 0 -0.20(-3.94%)
Jan 30, 2014 5.014 5.070 5.014 5.070 93,570 +0.18(+3.68%)
Jan 29, 2014 4.880 4.890 4.880 4.890 3,915 -0.15(-2.90%)
Jan 28, 2014 5.036 5.036 5.036 5.036 1,040 -0.05(-1.02%)
Jan 24, 2014 5.088 5.088 5.088 0 -0.16(-3.09%)
Jan 23, 2014 5.250 5.250 5.250 5.250 505 -0.01(-0.19%)
Jan 22, 2014 5.200 5.260 5.200 5.260 505 -0.21(-3.84%)
Jan 21, 2014 5.470 5.470 5.470 5.470 656 +0.01(+0.18%)
Jan 17, 2014 5.460 5.460 5.460 0 -0.17(-3.02%)
Jan 15, 2014 5.630 5.630 5.630 5.630 0 -0.08(-1.40%)
Jan 14, 2014 5.710 5.710 5.710 5.710 265 +0.17(+3.07%)
Jan 13, 2014 5.550 5.550 5.540 5.540 325 +0.06(+1.09%)
Jan 10, 2014 5.250 5.480 5.250 5.480 1,862 +0.29(+5.59%)
Jan 09, 2014 5.190 5.190 5.190 5.190 66,889 +0.16(+3.18%)
Jan 08, 2014 4.980 5.190 4.980 5.030 37,846 -0.04(-0.78%)
Jan 07, 2014 5.069 5.069 5.069 5.069 535 -0.01(-0.23%)
Jan 06, 2014 5.250 5.250 5.081 5.081 750 -0.07(-1.34%)
Jan 03, 2014 5.140 5.220 5.050 5.150 0 +0.26(+5.32%)
Jan 02, 2014 4.950 4.950 4.890 4.890 2,765 -0.67(-12.05%)
Dec 26, 2013 5.560 5.560 5.560 0 +0.18(+3.35%)
Dec 24, 2013 5.210 5.380 5.210 5.380 1,470 -0.07(-1.28%)
Dec 23, 2013 5.450 5.450 5.450 5.450 200 +0.15(+2.83%)
Dec 20, 2013 5.440 5.440 5.300 5.300 0 +0.03(+0.57%)
Dec 19, 2013 5.280 5.350 5.260 5.270 30,553 +0.13(+2.53%)
Dec 18, 2013 5.410 5.410 5.140 5.140 3,120 -0.44(-7.89%)
Dec 16, 2013 5.580 5.580 5.580 15 -0.02(-0.37%)
Dec 12, 2013 5.601 5.601 5.601 0 -0.24(-4.06%)
Dec 11, 2013 5.987 6.000 5.741 5.838 2,555 -0.11(-1.88%)
Dec 10, 2013 5.930 5.950 5.750 5.950 90,549 +0.25(+4.39%)
Dec 09, 2013 5.700 5.700 5.700 5.700 625 -0.07(-1.21%)
Dec 06, 2013 5.810 5.810 5.770 5.770 400 -0.23(-3.83%)
Dec 05, 2013 5.861 6.062 5.861 6.000 44,188 +0.16(+2.74%)
Dec 04, 2013 5.860 6.050 5.840 5.840 1,441 -0.15(-2.50%)
Dec 03, 2013 6.000 6.000 5.990 5.990 4,770 -0.11(-1.80%)
Dec 02, 2013 6.081 6.100 6.030 6.100 1,990 -0.07(-1.13%)
Nov 27, 2013 6.170 6.170 6.170 0 -0.06(-0.98%)
Nov 26, 2013 6.230 6.231 6.230 6.231 1,035 +0.02(+0.34%)
Nov 25, 2013 6.250 6.250 6.210 6.210 1,215 +0.00(+0.00%)
Nov 22, 2013 6.290 6.290 6.210 6.210 2,770 +0.21(+3.50%)
Nov 21, 2013 6.061 6.061 6.000 6.000 1,745 -0.23(-3.71%)
Nov 20, 2013 6.231 6.231 6.231 6.231 36,050 -0.19(-2.94%)
Nov 19, 2013 6.420 6.420 6.420 6.420 599 +0.15(+2.38%)
Nov 15, 2013 6.271 6.271 6.271 0 -0.11(-1.71%)
Nov 14, 2013 6.380 6.380 6.380 6.380 410 -0.39(-5.76%)
Nov 11, 2013 6.770 6.770 6.770 0 +0.12(+1.79%)
Nov 08, 2013 6.660 6.790 6.612 6.651 2,367 -0.04(-0.58%)
Nov 06, 2013 6.690 6.690 6.690 0 +0.20(+3.14%)
Nov 01, 2013 6.486 6.486 6.486 0 +0.08(+1.19%)
Oct 30, 2013 6.410 6.410 6.410 0 +0.04(+0.63%)
Oct 29, 2013 6.400 6.400 6.360 6.370 1,550 -0.13(-2.00%)
Oct 28, 2013 6.500 6.500 6.500 6.500 12,980 -0.01(-0.15%)
Oct 25, 2013 6.500 6.510 6.500 6.510 2,000 -0.55(-7.79%)
Oct 23, 2013 7.060 7.060 7.060 0 -0.06(-0.84%)
Oct 22, 2013 7.120 7.120 7.120 7.120 635 -0.18(-2.47%)
Oct 21, 2013 7.290 7.300 7.290 7.300 700 +0.19(+2.67%)
Oct 18, 2013 7.110 7.110 7.110 7.110 260 +0.09(+1.28%)
Oct 17, 2013 7.020 7.020 7.020 7.020 660 -0.21(-2.90%)
Oct 16, 2013 7.000 7.230 7.000 7.230 1,200 +0.39(+5.70%)
Oct 14, 2013 6.840 6.840 6.840 0 +0.09(+1.33%)
Oct 11, 2013 6.750 6.750 6.750 6.750 298 -0.18(-2.60%)
Oct 10, 2013 6.780 6.930 6.680 6.930 545 +0.38(+5.80%)
Oct 09, 2013 6.520 6.550 6.520 6.550 9,294 +0.12(+1.87%)
Oct 08, 2013 6.430 6.430 6.430 6.430 1,000 -0.22(-3.31%)
Oct 07, 2013 6.551 6.650 6.550 6.650 6,175 -0.12(-1.77%)
Oct 04, 2013 6.770 6.770 6.770 6.770 100 +0.11(+1.64%)
Oct 03, 2013 6.661 6.661 6.661 6.661 225 -0.04(-0.58%)
Oct 02, 2013 6.750 6.750 6.700 6.700 380 -0.06(-0.89%)
Oct 01, 2013 6.660 6.760 6.660 6.760 345 +0.36(+5.62%)
Sep 27, 2013 6.400 6.400 6.400 6.400 240 -0.04(-0.62%)
Sep 26, 2013 6.470 6.470 6.430 6.440 1,665 +0.02(+0.31%)
Sep 25, 2013 6.420 6.421 6.420 6.420 1,115 +0.02(+0.31%)
Sep 24, 2013 6.420 6.420 6.400 6.400 910 +0.08(+1.27%)
Sep 23, 2013 6.320 6.320 6.320 6.320 150 -0.16(-2.48%)
Sep 18, 2013 6.481 6.481 6.481 0 -0.39(-5.66%)
Sep 17, 2013 6.670 6.870 6.571 6.870 5,860 +0.43(+6.68%)
Sep 16, 2013 6.460 6.460 6.430 6.440 750 -0.10(-1.53%)
Sep 12, 2013 6.540 6.540 6.540 0 -0.01(-0.15%)
Sep 11, 2013 6.420 6.550 6.420 6.550 2,955 -0.22(-3.25%)
Sep 10, 2013 6.770 6.770 6.770 6.770 660 +0.37(+5.78%)
Sep 06, 2013 6.400 6.400 6.400 0 -0.43(-6.30%)
Aug 30, 2013 6.830 6.830 6.830 0 +0.15(+2.23%)
Aug 27, 2013 6.681 6.681 6.681 0 -0.02(-0.30%)
Aug 26, 2013 6.700 6.701 6.700 6.701 1,275 +0.00(+0.01%)
Aug 23, 2013 6.700 6.700 6.700 6.700 130 +0.00(+0.00%)
Aug 22, 2013 6.700 6.700 6.700 6.700 205 -0.25(-3.60%)
Aug 21, 2013 6.930 6.950 6.910 6.950 2,200 +0.15(+2.21%)
Aug 20, 2013 6.940 6.940 6.800 6.800 865 -0.13(-1.88%)
Aug 19, 2013 6.870 6.950 6.870 6.930 2,955 +0.27(+4.05%)
Aug 16, 2013 6.660 6.660 6.660 6.660 160 +0.02(+0.32%)
Aug 15, 2013 6.570 6.639 6.570 6.639 1,050 -0.25(-3.64%)
Aug 14, 2013 6.810 6.890 6.690 6.890 1,795 +0.09(+1.32%)
Aug 13, 2013 6.950 6.950 6.800 6.800 11,003 -0.09(-1.31%)
Aug 12, 2013 6.790 6.890 6.790 6.890 910 +0.13(+1.92%)
Aug 09, 2013 6.650 6.910 6.650 6.760 6,521 -0.11(-1.60%)
Aug 08, 2013 6.959 6.960 6.760 6.870 994 +0.13(+1.93%)
Aug 07, 2013 6.790 6.790 6.740 6.740 4,025 -0.12(-1.75%)
Aug 06, 2013 6.860 6.860 6.860 6.860 4,275 -0.02(-0.29%)
Aug 05, 2013 6.880 6.880 6.880 6.880 4,365 +0.35(+5.36%)
Aug 02, 2013 6.830 6.830 6.530 6.530 3,862 -0.28(-4.11%)
Aug 01, 2013 6.700 6.810 6.700 6.810 1,570 +0.07(+1.04%)
Jul 31, 2013 6.710 6.740 6.550 6.740 4,260 +0.17(+2.59%)
Jul 30, 2013 6.501 6.640 6.500 6.570 26,300 +0.01(+0.15%)
Jul 29, 2013 6.560 6.560 6.560 6.560 139 -0.14(-2.09%)
Jul 26, 2013 6.510 6.700 6.490 6.700 1,070 -0.12(-1.76%)
Jul 24, 2013 6.820 6.820 6.820 0 +0.31(+4.76%)
Jul 23, 2013 6.350 6.510 6.350 6.510 375 +0.17(+2.67%)
Jul 22, 2013 6.341 6.341 6.341 6.341 335 -0.21(-3.19%)
Jul 19, 2013 6.550 6.550 6.550 6.550 240 +0.28(+4.47%)
Jul 17, 2013 6.270 6.270 6.270 6.270 0 -0.12(-1.86%)
Jul 11, 2013 6.389 6.389 6.389 0 +0.67(+11.68%)
Jul 05, 2013 5.721 5.721 5.721 0 +0.21(+3.83%)
Jun 26, 2013 5.510 5.510 5.510 0 +0.11(+2.04%)
Jun 25, 2013 5.400 5.400 5.400 5.400 260 -0.17(-3.05%)
Jun 21, 2013 5.570 5.570 5.570 5.570 0 +0.30(+5.69%)
Jun 20, 2013 5.270 5.270 5.270 5.270 145 -0.32(-5.72%)
Jun 18, 2013 5.590 5.590 5.590 0 +0.05(+0.90%)
Jun 17, 2013 5.540 5.540 5.540 5.540 913 -0.11(-1.95%)
Jun 14, 2013 5.590 5.650 5.590 5.650 203,806 +0.14(+2.54%)
Jun 13, 2013 5.510 5.510 5.510 5.510 100 -0.14(-2.48%)
Jun 12, 2013 5.590 5.650 5.590 5.650 700 -0.09(-1.57%)
Jun 11, 2013 5.570 5.740 5.570 5.740 2,241 +0.03(+0.53%)
Jun 10, 2013 5.730 5.730 5.580 5.710 46,889 -0.16(-2.73%)
Jun 07, 2013 5.700 5.870 5.700 5.870 47,789 +0.10(+1.73%)
Jun 06, 2013 5.811 5.811 5.626 5.770 49,627 +0.13(+2.30%)
Jun 05, 2013 5.640 5.640 5.640 5.640 615 -0.24(-4.08%)
Jun 04, 2013 5.820 5.880 5.820 5.880 152,153 +0.09(+1.55%)
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.