Daejan Holdings (DJAN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Daejan Holdings

Date Open High Low Close* Volume
05/10/2018 5,830.00p 5,892.70p 5,700.00p 5,700.00p 1929
04/10/2018 5,770.00p 5,860.00p 5,750.00p 5,780.00p 1834
03/10/2018 5,930.00p 5,930.00p 5,840.00p 5,860.00p 655
02/10/2018 5,880.00p 5,940.00p 5,840.00p 5,840.00p 593
01/10/2018 5,950.00p 5,980.00p 5,860.00p 5,880.00p 1058
28/09/2018 6,000.00p 6,000.00p 5,860.00p 5,860.00p 2242
27/09/2018 5,850.00p 6,020.00p 5,850.00p 5,870.00p 1216
26/09/2018 5,900.00p 6,040.00p 5,850.00p 5,850.00p 1398
25/09/2018 6,090.00p 6,090.00p 5,860.00p 5,950.00p 1616
24/09/2018 5,880.00p 6,070.00p 5,880.00p 6,070.00p 3839
21/09/2018 5,850.00p 5,940.00p 5,750.00p 5,940.00p 8425
20/09/2018 5,800.00p 5,960.00p 5,800.00p 5,850.00p 2189
19/09/2018 5,840.00p 5,877.60p 5,840.00p 5,850.00p 4081
18/09/2018 5,910.00p 6,020.00p 5,820.00p 5,820.00p 1765
17/09/2018 5,900.00p 5,980.00p 5,900.00p 5,980.00p 804
14/09/2018 5,910.00p 6,000.00p 5,900.00p 5,910.00p 1250
13/09/2018 5,960.00p 5,990.00p 5,900.00p 5,990.00p 2763
12/09/2018 6,050.00p 6,050.00p 5,900.00p 5,930.00p 3125
11/09/2018 5,960.00p 5,964.88p 5,900.00p 5,900.00p 2293
10/09/2018 5,900.00p 6,030.00p 5,900.00p 6,030.00p 3117
07/09/2018 5,940.00p 5,950.00p 5,837.90p 5,950.00p 4201
06/09/2018 5,940.00p 5,940.00p 5,860.00p 5,920.00p 1362
05/09/2018 5,870.00p 5,923.00p 5,860.00p 5,910.00p 1517
04/09/2018 5,880.00p 5,890.00p 5,840.00p 5,870.00p 2185
03/09/2018 5,870.00p 5,900.00p 5,830.00p 5,870.00p 3802
31/08/2018 5,970.00p 5,980.00p 5,760.00p 5,820.00p 7115
30/08/2018 5,950.00p 5,950.00p 5,860.00p 5,890.00p 5250
29/08/2018 5,890.00p 5,930.00p 5,870.00p 5,900.00p 918
28/08/2018 5,830.00p 5,905.60p 5,750.00p 5,880.00p 4597
24/08/2018 5,970.00p 5,980.00p 5,800.00p 5,810.00p 6696
23/08/2018 5,930.00p 6,010.10p 5,800.00p 5,940.00p 4471
22/08/2018 6,120.00p 6,230.00p 5,920.00p 5,920.00p 2045
21/08/2018 6,100.00p 6,190.00p 6,080.00p 6,190.00p 1664
20/08/2018 6,080.00p 6,200.00p 6,022.00p 6,120.00p 2905
17/08/2018 6,050.00p 6,050.00p 5,980.00p 6,050.00p 1856
16/08/2018 6,010.00p 6,100.00p 5,970.00p 6,030.00p 2834
15/08/2018 6,090.00p 6,100.00p 5,980.00p 5,980.00p 1387
14/08/2018 6,090.00p 6,090.00p 6,020.00p 6,020.00p 2015
13/08/2018 6,150.00p 6,150.00p 6,020.00p 6,100.00p 842
10/08/2018 6,040.00p 6,080.00p 6,030.00p 6,060.00p 1503
09/08/2018 6,030.00p 6,080.00p 6,030.00p 6,030.00p 987
08/08/2018 6,130.00p 6,130.00p 6,030.00p 6,060.00p 1365
07/08/2018 6,130.00p 6,130.00p 6,030.00p 6,120.00p 1228
06/08/2018 6,100.00p 6,130.00p 6,030.00p 6,130.00p 1138
03/08/2018 6,070.00p 6,130.00p 6,060.00p 6,100.00p 1239
02/08/2018 6,030.00p 6,110.00p 5,970.00p 6,020.00p 1111
01/08/2018 6,110.00p 6,110.00p 6,000.00p 6,020.00p 1662
31/07/2018 6,210.00p 6,220.00p 6,070.00p 6,100.00p 1820
30/07/2018 6,350.00p 6,361.60p 6,200.00p 6,230.00p 3538
27/07/2018 6,500.00p 6,500.00p 6,210.00p 6,260.00p 2362
26/07/2018 6,140.00p 6,540.00p 6,070.00p 6,400.00p 8954
25/07/2018 5,990.00p 6,150.00p 5,977.40p 6,150.00p 2298
24/07/2018 6,080.00p 6,140.00p 5,910.00p 5,910.00p 1531
23/07/2018 6,050.00p 6,120.00p 5,960.00p 6,040.00p 1929
20/07/2018 6,030.00p 6,120.00p 6,000.00p 6,040.00p 2210
19/07/2018 6,090.00p 6,170.00p 6,000.00p 6,100.00p 7583
18/07/2018 6,110.00p 6,180.00p 6,030.00p 6,180.00p 1207
17/07/2018 5,940.00p 6,280.00p 5,899.20p 6,070.00p 9519
16/07/2018 5,800.00p 5,890.00p 5,760.00p 5,820.00p 1105
13/07/2018 5,780.00p 5,810.00p 5,710.00p 5,710.00p 685
12/07/2018 5,750.00p 5,870.00p 5,700.00p 5,730.00p 623
11/07/2018 5,720.00p 5,850.00p 5,720.00p 5,850.00p 1874
10/07/2018 5,740.00p 5,840.00p 5,700.00p 5,700.00p 1640
09/07/2018 5,740.00p 5,820.00p 5,650.00p 5,650.00p 1240
06/07/2018 5,750.00p 5,852.60p 5,650.00p 5,760.00p 2477
05/07/2018 5,760.00p 5,850.00p 5,730.00p 5,850.00p 1447
04/07/2018 5,800.00p 5,870.00p 5,750.00p 5,800.00p 2398
03/07/2018 5,820.00p 5,870.00p 5,800.00p 5,800.00p 674
02/07/2018 5,830.00p 5,900.00p 5,830.00p 5,900.00p 966
29/06/2018 5,900.00p 5,900.00p 5,800.00p 5,880.00p 1574
28/06/2018 5,850.00p 5,940.00p 5,770.00p 5,810.00p 1160
27/06/2018 5,840.00p 5,940.00p 5,820.00p 5,890.00p 2499
26/06/2018 5,820.00p 5,900.00p 5,800.00p 5,890.00p 1792
25/06/2018 5,800.00p 5,850.00p 5,700.00p 5,850.00p 2760
22/06/2018 5,710.00p 5,900.00p 5,710.00p 5,860.00p 2643
21/06/2018 5,850.00p 5,850.00p 5,700.00p 5,760.00p 3053
20/06/2018 5,800.00p 5,900.00p 5,800.00p 5,840.00p 756
19/06/2018 5,850.00p 5,850.00p 5,740.00p 5,760.00p 1752
18/06/2018 5,770.00p 5,880.00p 5,740.00p 5,740.00p 951
15/06/2018 5,800.00p 6,000.00p 5,750.00p 5,750.00p 10364
14/06/2018 5,800.00p 5,990.00p 5,800.00p 5,950.00p 3976
13/06/2018 5,930.00p 6,000.00p 5,800.00p 5,960.00p 5017
12/06/2018 5,860.00p 5,920.00p 5,790.00p 5,900.00p 3232
11/06/2018 5,810.00p 5,900.00p 5,779.50p 5,860.00p 1568
08/06/2018 5,690.00p 5,760.00p 5,683.70p 5,760.00p 2431
07/06/2018 5,810.00p 5,865.00p 5,650.00p 5,650.00p 5094
06/06/2018 5,870.00p 5,900.00p 5,810.00p 5,810.00p 1862
05/06/2018 5,910.00p 5,980.00p 5,840.00p 5,900.00p 2189
04/06/2018 5,850.00p 6,000.00p 5,850.00p 5,980.00p 2632
01/06/2018 5,770.00p 5,880.00p 5,760.00p 5,840.00p 3067
31/05/2018 5,870.00p 5,909.99p 5,840.00p 5,840.00p 1300
30/05/2018 5,870.00p 5,870.00p 5,759.50p 5,820.00p 2582
29/05/2018 6,040.00p 6,040.00p 5,800.00p 5,800.00p 2919
25/05/2018 6,030.00p 6,060.00p 5,980.00p 6,020.00p 1074
24/05/2018 5,920.00p 6,030.00p 5,920.00p 5,980.00p 1182
23/05/2018 5,970.00p 6,130.00p 5,910.00p 5,940.00p 2867
22/05/2018 6,040.00p 6,070.00p 5,960.00p 6,070.00p 1277
21/05/2018 6,140.00p 6,140.00p 6,000.00p 6,000.00p 3217
18/05/2018 6,140.00p 6,150.00p 6,070.00p 6,130.00p 2159
17/05/2018 6,030.00p 6,150.00p 6,000.00p 6,100.00p 1218
16/05/2018 6,030.00p 6,120.00p 6,010.00p 6,080.00p 2423
15/05/2018 6,140.00p 6,140.00p 6,038.43p 6,050.00p 3410
14/05/2018 6,060.00p 6,100.00p 6,050.00p 6,050.00p 1753
11/05/2018 6,060.00p 6,110.00p 6,020.00p 6,050.00p 2310
10/05/2018 6,210.00p 6,240.00p 6,050.00p 6,070.00p 2321
09/05/2018 6,160.00p 6,230.00p 6,110.00p 6,230.00p 2255
08/05/2018 6,170.00p 6,184.70p 6,070.00p 6,100.00p 2890
04/05/2018 6,130.00p 6,250.00p 6,120.00p 6,200.00p 328
03/05/2018 6,190.00p 6,190.00p 6,150.00p 6,150.00p 1140
02/05/2018 6,040.00p 6,200.00p 6,010.00p 6,190.00p 2891
01/05/2018 6,020.00p 6,050.00p 5,975.10p 6,000.00p 2558
30/04/2018 6,020.00p 6,140.00p 6,000.00p 6,000.00p 2199
27/04/2018 6,220.00p 6,220.00p 5,970.00p 6,030.00p 2431
26/04/2018 6,200.00p 6,200.00p 6,060.00p 6,090.00p 1787
25/04/2018 6,060.00p 6,170.00p 6,060.00p 6,120.00p 1893
24/04/2018 6,130.00p 6,200.00p 6,100.00p 6,170.00p 1540
23/04/2018 6,040.00p 6,150.00p 6,030.00p 6,150.00p 3683
20/04/2018 5,920.00p 6,050.00p 5,860.00p 5,990.00p 1972
19/04/2018 5,930.00p 5,990.00p 5,864.43p 5,970.00p 2009
18/04/2018 5,820.00p 5,940.00p 5,800.00p 5,920.00p 1039
17/04/2018 6,040.00p 6,050.00p 5,800.00p 5,800.00p 3160
16/04/2018 5,870.00p 6,040.00p 5,850.00p 5,990.00p 3395
13/04/2018 5,760.00p 6,020.00p 5,750.00p 5,890.00p 3481
12/04/2018 5,790.00p 5,890.00p 5,750.00p 5,890.00p 1612
11/04/2018 5,750.00p 5,880.00p 5,736.60p 5,880.00p 3235
10/04/2018 5,790.00p 5,810.00p 5,700.00p 5,700.00p 3331
09/04/2018 5,840.00p 5,840.00p 5,678.70p 5,690.00p 4432
06/04/2018 5,720.00p 5,890.00p 5,660.00p 5,780.00p 2943
05/04/2018 5,790.00p 5,850.00p 5,750.00p 5,820.00p 1928
04/04/2018 5,800.00p 5,870.00p 5,800.00p 5,810.00p 1385
03/04/2018 5,970.00p 6,150.00p 5,800.00p 5,890.00p 4246
29/03/2018 6,080.00p 6,130.00p 5,970.00p 5,990.00p 2115
28/03/2018 5,950.00p 6,100.00p 5,870.00p 6,000.00p 3323
27/03/2018 5,840.00p 6,050.00p 5,710.00p 6,000.00p 6085
26/03/2018 5,720.00p 5,810.00p 5,650.00p 5,770.00p 2521
23/03/2018 5,760.00p 5,840.00p 5,660.00p 5,750.00p 4280
22/03/2018 6,010.00p 6,170.00p 5,780.00p 5,780.00p 3330
21/03/2018 6,190.00p 6,190.00p 6,000.00p 6,020.00p 3526
20/03/2018 6,200.00p 6,200.00p 6,070.00p 6,120.00p 1490
19/03/2018 6,390.00p 6,390.00p 6,070.00p 6,080.00p 3289
16/03/2018 6,320.00p 6,400.00p 6,270.00p 6,290.00p 11598
15/03/2018 6,100.00p 6,340.00p 5,970.00p 6,340.00p 6503
14/03/2018 6,020.00p 6,100.00p 5,920.00p 6,000.00p 3466
13/03/2018 5,890.00p 6,080.00p 5,890.00p 6,080.00p 1983
12/03/2018 5,950.00p 6,063.45p 5,910.00p 6,000.00p 4069
09/03/2018 5,840.00p 6,140.00p 5,670.00p 5,960.00p 7068
08/03/2018 5,740.00p 5,850.00p 5,620.00p 5,840.00p 2987
07/03/2018 5,750.00p 5,750.00p 5,630.00p 5,680.00p 2318
06/03/2018 5,660.00p 5,720.00p 5,619.60p 5,680.00p 966
05/03/2018 5,620.00p 5,660.00p 5,533.20p 5,650.00p 2246
02/03/2018 5,510.00p 5,660.00p 5,500.00p 5,600.00p 3150
01/03/2018 5,830.00p 5,830.00p 5,520.00p 5,580.00p 3797
28/02/2018 5,770.00p 5,870.00p 5,700.00p 5,720.00p 3180
27/02/2018 5,760.00p 5,870.00p 5,600.00p 5,870.00p 3377
26/02/2018 5,850.00p 5,850.00p 5,690.00p 5,750.00p 2876
23/02/2018 5,750.00p 5,840.00p 5,750.00p 5,830.00p 1168
22/02/2018 5,780.00p 5,786.80p 5,750.00p 5,750.00p 2796
21/02/2018 5,840.00p 5,840.00p 5,790.00p 5,800.00p 1945
20/02/2018 5,770.00p 5,800.00p 5,760.00p 5,760.00p 997
19/02/2018 5,650.00p 5,780.00p 5,650.00p 5,750.00p 2096
16/02/2018 5,700.00p 5,800.00p 5,670.00p 5,780.00p 2078
15/02/2018 5,740.00p 5,740.00p 5,630.00p 5,690.00p 1594
14/02/2018 5,730.00p 5,790.00p 5,600.00p 5,720.00p 2241
13/02/2018 5,720.00p 5,850.00p 5,650.00p 5,660.00p 2131
12/02/2018 5,620.00p 5,800.00p 5,620.00p 5,730.00p 1246
09/02/2018 5,600.00p 5,780.00p 5,550.00p 5,780.00p 3209
08/02/2018 5,690.00p 5,730.00p 5,620.00p 5,650.00p 3991
07/02/2018 5,810.00p 5,850.00p 5,670.00p 5,670.00p 1932
06/02/2018 5,750.00p 5,820.00p 5,700.00p 5,700.00p 3843
05/02/2018 5,850.00p 5,980.00p 5,750.00p 5,780.00p 2020
02/02/2018 5,880.00p 5,960.10p 5,850.00p 5,850.00p 1215
01/02/2018 5,940.00p 6,000.00p 5,890.00p 5,920.00p 1268
31/01/2018 5,830.00p 6,000.00p 5,810.00p 5,950.00p 4673
30/01/2018 5,990.00p 5,990.00p 5,850.00p 5,850.00p 2610
29/01/2018 6,200.00p 6,200.00p 5,910.00p 5,910.00p 3397
26/01/2018 6,000.00p 6,180.00p 6,000.00p 6,000.00p 1933
25/01/2018 6,020.00p 6,150.00p 6,020.00p 6,050.00p 1572
24/01/2018 6,100.00p 6,180.00p 6,000.00p 6,180.00p 1433
23/01/2018 6,200.00p 6,200.00p 6,050.00p 6,050.00p 2872
22/01/2018 6,020.00p 6,310.00p 5,930.40p 6,310.00p 2950
19/01/2018 6,000.00p 6,100.00p 5,976.30p 6,030.00p 1307
18/01/2018 5,890.00p 6,090.00p 5,880.00p 6,090.00p 3165
17/01/2018 5,830.00p 5,920.00p 5,830.00p 5,920.00p 1239
16/01/2018 5,830.00p 5,890.00p 5,788.60p 5,800.00p 2289
15/01/2018 6,010.00p 6,010.00p 5,760.00p 5,800.00p 2735
12/01/2018 5,880.00p 5,980.00p 5,840.00p 5,880.00p 3011
11/01/2018 6,050.00p 6,050.00p 5,880.00p 5,990.00p 1838
10/01/2018 6,110.00p 6,110.00p 5,862.40p 5,910.00p 3397
09/01/2018 6,010.00p 6,040.00p 5,940.00p 6,010.00p 663
08/01/2018 6,040.00p 6,072.50p 5,940.00p 5,940.00p 2470
05/01/2018 5,990.00p 6,080.00p 5,950.00p 6,080.00p 1568
04/01/2018 6,010.00p 6,030.00p 5,992.00p 6,010.00p 3398
03/01/2018 6,050.00p 6,050.00p 5,970.00p 5,980.00p 1247
02/01/2018 6,010.00p 6,090.00p 5,980.00p 5,990.00p 1895
29/12/2017 6,050.00p 6,070.00p 6,045.00p 6,065.00p 652
28/12/2017 6,055.00p 6,100.00p 6,010.00p 6,100.00p 2195
27/12/2017 5,980.00p 6,053.80p 5,945.00p 6,025.00p 2076
22/12/2017 6,015.00p 6,015.00p 5,880.00p 5,880.00p 257
21/12/2017 5,970.00p 6,060.00p 5,969.60p 6,005.00p 1333
20/12/2017 6,105.00p 6,105.00p 5,980.00p 6,025.00p 905

*Close Price adjusted for both dividends and splits