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

Currys Plc (OP: DSITF )

0.9455 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 21, 2024 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 (%)
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%)
Dec 02, 2019 1.650 1.650 1.650 0 +0.14(+9.27%)
Nov 15, 2019 1.510 1.510 1.510 0 -0.06(-3.82%)
Nov 14, 2019 1.570 1.570 1.570 1.570 2,000 -0.07(-4.27%)
Nov 07, 2019 1.640 1.640 1.640 0 -0.11(-6.29%)
Oct 28, 2019 1.750 1.750 1.750 0 +0.02(+0.98%)
Oct 25, 2019 1.733 1.733 1.733 1.733 1,400 -0.02(-1.20%)
Oct 24, 2019 1.770 1.770 1.750 1.754 1,132,600 +0.03(+1.98%)
Oct 23, 2019 1.720 1.720 1.720 1.720 10,000 -0.05(-3.10%)
Oct 21, 2019 1.775 1.775 1.775 0 +0.05(+3.20%)
Oct 16, 2019 1.720 1.720 1.720 0 +0.07(+4.24%)
Oct 15, 2019 1.650 1.700 1.650 1.650 900 +0.02(+1.35%)
Oct 14, 2019 1.628 1.628 1.628 1.628 640,071 +0.03(+1.76%)
Oct 11, 2019 1.600 1.600 1.600 1.600 200 +0.17(+11.89%)
Oct 10, 2019 1.430 1.430 1.430 1.430 1,800 -0.15(-9.49%)
Sep 24, 2019 1.580 1.580 1.580 0 -0.02(-1.25%)
Sep 20, 2019 1.600 1.600 1.600 0 +0.05(+3.23%)
Sep 18, 2019 1.550 1.550 1.550 0 +0.09(+6.16%)
Sep 16, 2019 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 12, 2019 1.460 1.460 1.460 0 -0.01(-0.68%)
Sep 10, 2019 1.470 1.470 1.470 0 +0.00(+0.00%)
Sep 09, 2019 1.470 1.470 1.470 20,000 +0.00(+0.00%)
Sep 06, 2019 1.470 1.470 1.470 1.470 300 -0.01(-0.68%)
Sep 05, 2019 1.455 1.500 1.455 1.480 20,200 +0.15(+11.28%)
Aug 22, 2019 1.330 1.330 1.330 0 +0.06(+4.72%)
Aug 14, 2019 1.270 1.270 1.270 0 -0.03(-2.31%)
Aug 13, 2019 1.300 1.300 1.300 1.300 100 -0.08(-5.80%)
Aug 07, 2019 1.380 1.380 1.380 0 +0.00(+0.00%)
Aug 06, 2019 1.380 1.380 1.380 1.380 14,975 -0.05(-3.50%)
Aug 02, 2019 1.430 1.430 1.430 0 -0.04(-2.72%)
Aug 01, 2019 1.470 1.470 1.470 1.470 3,000 +0.00(+0.00%)
Jul 31, 2019 1.470 1.470 1.470 1.470 100 -0.02(-1.34%)
Jul 30, 2019 1.490 1.490 1.490 1.490 700 -0.04(-2.61%)
Jul 29, 2019 1.530 1.530 1.530 1.530 4,500 -0.02(-1.29%)
Jul 24, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 19, 2019 1.550 1.550 1.550 0 +0.06(+4.03%)
Jul 18, 2019 1.490 1.490 1.490 1.490 100 -0.06(-3.87%)
Jul 17, 2019 1.540 1.550 1.540 1.550 1,500 +0.07(+4.73%)
Jul 11, 2019 1.480 1.480 1.480 0 +0.03(+2.07%)
Jul 10, 2019 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Jul 09, 2019 1.450 1.450 1.450 1.450 20,000 +0.01(+0.69%)
Jul 03, 2019 1.440 1.440 1.440 0 +0.02(+1.77%)
Jul 02, 2019 1.400 1.430 1.400 1.415 512,723 +0.01(+0.83%)
Jul 01, 2019 1.410 1.410 1.403 1.403 551,778 -0.02(-1.17%)
Jun 28, 2019 1.440 1.450 1.420 1.420 79,900 -0.01(-0.70%)
Jun 27, 2019 1.430 1.430 1.430 1.430 40,630 -0.03(-2.05%)
Jun 26, 2019 1.460 1.460 1.460 1.460 100 +0.00(+0.00%)
Jun 25, 2019 1.420 1.460 1.420 1.460 840 +0.06(+4.29%)
Jun 24, 2019 1.480 1.480 1.400 1.400 46,175 -0.20(-12.50%)
Jun 11, 2019 1.600 1.600 1.600 0 +0.09(+5.96%)
Jun 06, 2019 1.510 1.510 1.510 0 +0.00(+0.00%)
May 30, 2019 1.510 1.510 1.510 0 +0.00(+0.00%)
May 24, 2019 1.510 1.510 1.510 0 -0.09(-5.63%)
May 22, 2019 1.600 1.600 1.600 0 -0.06(-3.61%)
May 16, 2019 1.660 1.660 1.660 0 +0.00(+0.00%)
May 15, 2019 1.660 1.660 1.660 1.660 13,200 -0.02(-1.19%)
May 14, 2019 1.680 1.680 1.680 1.680 800 -0.07(-4.00%)
May 07, 2019 1.750 1.750 1.750 0 -0.16(-8.38%)
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.