DJAN.L - Daejan Holdings Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20195,250.005,290.005,110.005,290.005,290.004,851
05 Dec 20195,160.005,290.005,160.005,230.005,230.004,447
04 Dec 20195,200.005,280.005,050.005,190.005,190.006,075
03 Dec 20195,230.005,310.005,170.005,200.005,200.004,031
02 Dec 20195,390.005,390.005,180.005,230.005,230.004,229
29 Nov 20195,400.005,400.005,280.005,340.005,340.002,494
28 Nov 20195,280.005,390.005,236.205,350.005,350.005,940
27 Nov 20195,150.005,210.005,050.005,210.005,210.009,584
26 Nov 20195,070.005,130.005,050.005,110.005,110.0010,111
25 Nov 20195,040.005,040.004,850.005,040.005,040.005,550
22 Nov 20194,910.005,040.004,885.005,000.005,000.006,908
21 Nov 20194,950.005,030.004,950.004,950.004,950.002,281
20 Nov 20194,855.005,020.004,846.614,995.004,995.008,915
19 Nov 20194,835.004,935.004,835.004,920.004,920.003,689
18 Nov 20194,820.004,940.054,820.004,915.004,915.004,867
15 Nov 20194,875.004,875.004,825.004,850.004,850.008,008
14 Nov 20194,850.004,935.004,840.004,865.004,865.003,647
13 Nov 20194,865.004,925.004,830.004,850.004,850.001,440
12 Nov 20194,860.005,040.004,855.004,900.004,900.002,559
11 Nov 20194,885.004,900.004,845.004,885.004,885.004,052
08 Nov 20194,885.004,968.604,860.004,895.004,895.009,569
07 Nov 20194,905.005,000.004,905.004,955.004,955.007,571
06 Nov 20195,040.005,040.004,865.004,920.004,920.008,472
05 Nov 20194,990.004,995.004,876.604,930.004,930.005,015
04 Nov 20194,915.004,925.004,865.004,890.004,890.003,699
01 Nov 20194,865.004,987.504,850.004,910.004,910.007,948
31 Oct 20194,895.004,980.004,860.004,860.004,860.006,439
30 Oct 20194,910.004,990.004,855.004,855.004,855.0015,506
29 Oct 20195,000.005,044.004,910.004,915.004,915.002,776
28 Oct 20195,040.005,040.004,920.004,920.004,920.005,371
25 Oct 20194,990.004,990.004,950.004,950.004,950.004,819
24 Oct 20195,060.005,060.004,980.004,985.004,985.005,938
23 Oct 20195,070.005,070.004,965.004,970.004,970.007,174
22 Oct 20195,060.005,070.604,935.004,940.004,940.009,588
21 Oct 20195,000.005,108.004,980.005,000.005,000.006,755
18 Oct 20195,070.005,070.004,935.004,975.004,975.005,744
17 Oct 20194,975.005,010.004,945.004,985.004,985.0011,363
16 Oct 20194,905.004,990.004,850.004,905.004,905.0017,117
15 Oct 20194,950.005,070.004,950.004,950.004,950.0020,162
14 Oct 20194,910.005,047.254,847.004,965.004,965.0014,931
11 Oct 20194,850.005,060.004,810.004,990.004,990.0019,078
10 Oct 20194,850.004,875.004,820.004,850.004,850.004,138
09 Oct 20194,805.004,915.004,800.004,860.004,860.006,875
08 Oct 20194,900.004,979.384,775.004,830.004,830.006,022
07 Oct 20194,980.004,993.004,910.004,920.004,920.0010,664
04 Oct 20194,870.004,985.004,870.004,975.004,975.006,233
03 Oct 20194,875.004,969.154,870.004,920.004,920.007,857
03 Oct 201971 Dividend
02 Oct 20195,080.005,080.004,990.004,990.004,919.004,494
01 Oct 20195,040.005,050.005,010.005,030.004,958.437,386
30 Sep 20194,960.005,070.004,960.005,030.004,958.439,673
27 Sep 20195,080.005,080.004,963.805,060.004,988.0012,059
26 Sep 20194,940.005,070.004,940.004,970.004,899.2810,512
25 Sep 20195,040.005,110.394,975.004,985.004,914.077,192
24 Sep 20195,010.005,060.004,960.004,990.004,919.0018,138
23 Sep 20194,950.005,160.004,945.005,040.004,968.2911,064
20 Sep 20195,130.005,180.004,945.004,945.004,874.64427,832
19 Sep 20195,120.005,120.004,965.005,050.004,978.1521,712
18 Sep 20195,010.005,060.004,905.005,060.004,988.0013,713
17 Sep 20195,180.005,180.004,915.005,000.004,928.8631,878
16 Sep 20195,270.005,270.005,070.005,110.005,037.2925,017
13 Sep 20195,110.005,260.005,100.005,200.005,126.017,958
12 Sep 20195,110.005,150.004,970.005,150.005,076.7215,736
11 Sep 20194,965.005,180.004,885.005,090.005,017.5818,054
10 Sep 20194,850.005,070.004,760.005,020.004,948.5726,048
09 Sep 20195,210.005,210.004,715.004,715.004,647.9136,466
06 Sep 20195,140.005,270.005,080.005,120.005,047.1515,948
05 Sep 20195,300.005,340.005,090.005,170.005,096.4420,064
04 Sep 20195,380.005,380.005,290.265,310.005,234.457,404
03 Sep 20195,390.005,390.005,290.005,300.005,224.599,178
02 Sep 20195,300.005,370.005,240.005,290.005,214.739,840
30 Aug 20195,320.005,341.255,140.005,210.005,135.8710,331
29 Aug 20195,410.005,440.005,280.005,310.005,234.459,743
28 Aug 20195,460.005,510.005,370.005,420.005,342.887,967
27 Aug 20195,480.005,670.005,450.005,490.005,411.8913,106
23 Aug 20195,520.005,620.005,490.005,490.005,411.893,383
22 Aug 20195,610.005,610.005,486.305,520.005,441.462,756
21 Aug 20195,500.005,640.005,490.005,490.005,411.892,863
20 Aug 20195,690.005,690.005,490.005,490.005,411.893,426
19 Aug 20195,410.005,640.005,410.005,550.005,471.033,230
16 Aug 20195,550.005,550.005,480.005,510.005,431.601,059
15 Aug 20195,480.005,620.005,480.005,480.005,402.033,841
14 Aug 20195,620.005,620.005,480.005,480.005,402.034,373
13 Aug 20195,600.005,600.005,490.005,490.005,411.892,271
12 Aug 20195,580.005,650.005,500.005,500.005,421.742,753
09 Aug 20195,630.005,630.005,490.005,560.005,480.891,448
08 Aug 20195,650.005,650.005,490.005,490.005,411.891,688
07 Aug 20195,580.005,670.005,490.005,490.005,411.894,429
06 Aug 20195,470.005,550.305,470.005,470.005,392.172,719
05 Aug 20195,510.005,670.005,490.005,570.005,490.752,622
02 Aug 20195,710.005,710.005,490.005,510.005,431.602,721
01 Aug 20195,550.005,640.005,544.485,600.005,520.323,406
31 Jul 20195,470.005,570.005,434.385,560.005,480.895,929
30 Jul 20195,650.005,650.005,450.005,450.005,372.462,703
29 Jul 20195,540.005,610.005,480.005,550.005,471.035,419
26 Jul 20195,540.005,640.005,500.005,500.005,421.741,519
25 Jul 20195,770.005,770.005,500.005,570.005,490.753,365
24 Jul 20195,760.005,760.005,550.005,650.005,569.612,698
23 Jul 20195,600.005,980.005,600.005,600.005,520.327,216
22 Jul 20195,740.005,800.005,700.005,700.005,618.904,276
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more