Daejan Holdings (DJAN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/12/2017 6,030.00p 6,075.00p 5,950.00p 6,000.00p 2085
18/12/2017 6,060.00p 6,095.00p 5,995.00p 5,995.00p 2190
15/12/2017 6,025.00p 6,080.00p 5,940.00p 6,080.00p 8252
14/12/2017 5,975.00p 6,000.00p 5,900.00p 6,000.00p 2110
13/12/2017 5,885.00p 5,990.00p 5,885.00p 5,985.00p 4584
12/12/2017 5,905.00p 5,955.00p 5,800.00p 5,930.00p 2080
11/12/2017 5,835.00p 5,900.00p 5,825.00p 5,900.00p 2425
08/12/2017 5,700.00p 5,885.00p 5,700.00p 5,810.00p 3211
07/12/2017 5,820.00p 5,899.00p 5,700.00p 5,700.00p 3434
06/12/2017 5,845.00p 5,865.00p 5,770.33p 5,795.00p 1828
05/12/2017 5,870.00p 5,915.00p 5,780.00p 5,830.00p 2507
04/12/2017 5,860.00p 5,885.00p 5,750.00p 5,780.00p 1711
01/12/2017 5,950.00p 5,950.00p 5,750.00p 5,750.00p 4041
30/11/2017 6,000.00p 6,025.00p 5,830.00p 5,830.00p 1911
29/11/2017 6,045.00p 6,045.00p 5,950.00p 5,985.00p 1219
28/11/2017 6,025.00p 6,065.00p 5,930.00p 5,930.00p 1316
27/11/2017 5,940.00p 5,995.00p 5,930.00p 5,990.00p 2325
24/11/2017 6,065.00p 6,065.00p 5,930.00p 5,935.00p 2103
23/11/2017 5,930.00p 6,100.00p 5,930.00p 5,980.00p 861
22/11/2017 6,045.00p 6,100.00p 5,930.00p 5,930.00p 805
21/11/2017 5,985.00p 6,100.00p 5,945.00p 5,945.00p 759
20/11/2017 6,050.00p 6,050.00p 5,940.00p 5,940.00p 1728
17/11/2017 6,080.00p 6,080.00p 5,993.52p 6,000.00p 2048
16/11/2017 6,050.00p 6,050.00p 6,000.00p 6,000.00p 1682
15/11/2017 6,045.00p 6,045.00p 5,986.79p 6,005.00p 2887
14/11/2017 6,060.00p 6,102.80p 6,000.00p 6,015.00p 2556
13/11/2017 6,070.00p 6,188.43p 6,000.00p 6,005.00p 2019
10/11/2017 6,085.00p 6,195.00p 6,030.00p 6,030.00p 1816
09/11/2017 6,015.00p 6,095.00p 6,015.00p 6,050.00p 3812
08/11/2017 6,125.00p 6,140.00p 6,020.00p 6,020.00p 1597
07/11/2017 6,215.00p 6,215.00p 6,070.00p 6,070.00p 1062
06/11/2017 6,185.00p 6,210.00p 6,100.00p 6,100.00p 1133
03/11/2017 6,235.00p 6,240.00p 6,155.00p 6,185.00p 2306
02/11/2017 6,250.00p 6,250.00p 6,201.78p 6,205.00p 380
01/11/2017 6,170.00p 6,245.00p 6,170.00p 6,170.00p 1640
31/10/2017 6,170.00p 6,245.00p 6,145.33p 6,195.00p 1860
30/10/2017 6,105.00p 6,130.00p 6,060.00p 6,120.00p 37982
27/10/2017 6,145.00p 6,150.00p 6,080.00p 6,120.00p 569
26/10/2017 6,095.00p 6,150.00p 6,090.00p 6,090.00p 1378
25/10/2017 6,250.00p 6,250.00p 6,100.00p 6,105.00p 1294
24/10/2017 6,245.00p 6,275.00p 6,115.00p 6,115.00p 2321
23/10/2017 6,200.00p 6,225.00p 6,170.00p 6,220.00p 1908
20/10/2017 6,180.00p 6,225.00p 6,150.00p 6,220.00p 2489
19/10/2017 6,160.00p 6,195.00p 6,090.00p 6,100.00p 4271
18/10/2017 6,175.00p 6,190.00p 6,120.00p 6,160.00p 572
17/10/2017 6,080.00p 6,190.00p 6,060.00p 6,125.00p 2982
16/10/2017 6,100.00p 6,183.50p 6,060.00p 6,100.00p 4965
13/10/2017 6,070.00p 6,125.00p 6,050.00p 6,075.00p 3472
12/10/2017 6,025.00p 6,065.00p 6,000.00p 6,060.00p 969
11/10/2017 6,090.00p 6,200.00p 6,030.00p 6,030.00p 1542
10/10/2017 6,000.00p 6,115.00p 6,000.00p 6,090.00p 1073
09/10/2017 6,065.00p 6,115.00p 5,950.00p 6,005.00p 1616
06/10/2017 6,050.00p 6,125.00p 6,030.00p 6,045.00p 1012
05/10/2017 6,070.00p 6,105.00p 5,985.00p 6,020.00p 2473
04/10/2017 5,945.00p 6,070.00p 5,905.00p 6,020.00p 1528
03/10/2017 5,900.00p 5,935.00p 5,750.00p 5,850.00p 1348
02/10/2017 5,910.00p 5,915.00p 5,800.00p 5,800.00p 915
29/09/2017 5,965.00p 5,965.00p 5,760.00p 5,760.00p 2024
28/09/2017 5,935.00p 5,945.00p 5,815.00p 5,815.00p 759
27/09/2017 5,965.00p 5,995.00p 5,850.00p 5,850.00p 839
26/09/2017 6,015.00p 6,015.00p 5,890.00p 5,970.00p 1026
25/09/2017 5,900.00p 6,000.00p 5,895.00p 5,950.00p 765
22/09/2017 6,065.00p 6,065.00p 5,805.00p 5,830.00p 2739
21/09/2017 5,975.00p 6,040.00p 5,915.00p 5,950.00p 1245
20/09/2017 5,950.00p 6,000.00p 5,915.00p 6,000.00p 1096
19/09/2017 5,890.00p 5,940.00p 5,850.00p 5,910.00p 1020
18/09/2017 6,000.00p 6,000.00p 5,850.00p 5,850.00p 1517
15/09/2017 5,825.00p 5,965.00p 5,800.00p 5,870.00p 31389
14/09/2017 5,805.00p 5,845.00p 5,795.00p 5,805.00p 4435
13/09/2017 5,910.00p 5,910.00p 5,795.00p 5,795.00p 4594
12/09/2017 5,940.00p 6,025.00p 5,835.00p 5,835.00p 4614
11/09/2017 5,955.00p 6,040.00p 5,880.00p 6,015.00p 853
08/09/2017 6,140.00p 6,140.00p 5,880.00p 6,000.00p 3265
07/09/2017 6,205.00p 6,230.00p 6,100.00p 6,100.00p 2193
06/09/2017 6,245.00p 6,270.00p 6,200.00p 6,245.00p 821
05/09/2017 6,225.00p 6,300.00p 6,225.00p 6,295.00p 885
04/09/2017 6,195.00p 6,225.00p 6,115.00p 6,200.00p 1046
01/09/2017 6,070.00p 6,195.00p 6,040.00p 6,195.00p 2236
31/08/2017 5,895.00p 6,095.00p 5,890.00p 5,950.00p 3305
30/08/2017 6,085.00p 6,085.00p 5,900.00p 5,900.00p 1607
29/08/2017 6,100.00p 6,125.00p 6,050.00p 6,050.00p 1459
25/08/2017 6,195.00p 6,195.00p 6,100.00p 6,100.00p 1482
24/08/2017 6,130.00p 6,240.00p 6,130.00p 6,130.00p 1220
23/08/2017 6,190.00p 6,200.00p 6,115.00p 6,145.00p 1706
22/08/2017 6,340.00p 6,340.00p 6,200.00p 6,210.00p 1012
21/08/2017 6,335.00p 6,335.00p 6,245.00p 6,290.00p 1070
18/08/2017 6,345.00p 6,345.00p 6,225.00p 6,250.00p 1208
17/08/2017 6,340.00p 6,340.00p 6,300.00p 6,300.00p 1413
16/08/2017 6,310.00p 6,350.00p 6,235.00p 6,335.00p 1526
15/08/2017 6,320.00p 6,350.00p 6,290.00p 6,300.00p 925
14/08/2017 6,295.00p 6,385.00p 6,235.00p 6,310.00p 1257
11/08/2017 6,305.00p 6,375.00p 6,290.00p 6,300.00p 1092
10/08/2017 6,300.00p 6,380.00p 6,265.00p 6,280.00p 1641
09/08/2017 6,450.00p 6,450.00p 6,250.00p 6,310.00p 1841
08/08/2017 6,415.00p 6,420.00p 6,360.00p 6,375.00p 889
07/08/2017 6,515.00p 6,515.00p 6,285.00p 6,445.00p 1366
04/08/2017 6,420.00p 6,540.00p 6,415.00p 6,425.00p 674
03/08/2017 6,455.00p 6,490.00p 6,340.00p 6,445.00p 1602
02/08/2017 6,520.00p 6,520.00p 6,245.00p 6,465.00p 1262
01/08/2017 6,440.00p 6,520.00p 6,320.00p 6,465.00p 1050
31/07/2017 6,410.00p 6,520.00p 6,375.00p 6,520.00p 1037
28/07/2017 6,540.00p 6,540.00p 6,360.00p 6,360.00p 828
27/07/2017 6,455.00p 6,455.00p 6,365.00p 6,365.00p 422
26/07/2017 6,530.00p 6,535.00p 6,265.00p 6,435.00p 2175
25/07/2017 6,535.00p 6,610.00p 6,450.00p 6,460.00p 735
24/07/2017 6,485.00p 6,645.00p 6,485.00p 6,570.00p 1292
21/07/2017 6,465.00p 6,540.00p 6,375.00p 6,540.00p 2006
20/07/2017 6,430.00p 6,465.00p 6,345.00p 6,380.00p 953
19/07/2017 6,485.00p 6,485.00p 6,345.00p 6,395.00p 1040
18/07/2017 6,450.00p 6,450.00p 6,405.00p 6,415.00p 592
17/07/2017 6,460.00p 6,460.00p 6,295.00p 6,360.00p 2981
14/07/2017 6,540.00p 6,540.00p 6,350.00p 6,450.00p 2262
13/07/2017 6,445.00p 6,640.00p 6,430.00p 6,560.00p 2581
12/07/2017 6,290.00p 6,440.00p 6,225.00p 6,440.00p 3224
11/07/2017 6,350.00p 6,350.00p 6,120.00p 6,175.00p 3283
10/07/2017 6,370.00p 6,370.00p 6,255.00p 6,300.00p 1062
07/07/2017 6,435.00p 6,465.00p 6,305.00p 6,430.00p 1848
06/07/2017 6,195.00p 6,460.00p 6,180.00p 6,300.00p 2588
05/07/2017 6,255.00p 6,350.00p 6,195.00p 6,335.00p 1477
04/07/2017 6,190.00p 6,345.00p 6,180.00p 6,180.00p 943
03/07/2017 6,205.00p 6,335.00p 6,150.00p 6,220.00p 2847
30/06/2017 6,390.00p 6,430.00p 6,155.00p 6,175.00p 2195
29/06/2017 6,425.00p 6,425.00p 6,275.00p 6,325.00p 1515
28/06/2017 6,480.00p 6,480.00p 6,315.00p 6,315.00p 2076
27/06/2017 6,440.00p 6,470.00p 6,405.00p 6,405.00p 1849
26/06/2017 6,560.00p 6,575.00p 6,400.00p 6,400.00p 1598
23/06/2017 6,500.00p 6,600.00p 6,405.00p 6,445.00p 1861
22/06/2017 6,455.00p 6,510.00p 6,415.00p 6,505.00p 1510
21/06/2017 6,775.00p 6,775.00p 6,450.00p 6,455.00p 3485
20/06/2017 6,815.00p 6,815.00p 6,655.00p 6,655.00p 1180
19/06/2017 6,715.00p 6,850.00p 6,620.00p 6,730.00p 1892
16/06/2017 6,425.00p 6,650.00p 6,383.00p 6,650.00p 21977
15/06/2017 6,290.00p 6,445.00p 6,290.00p 6,445.00p 9974
14/06/2017 6,270.00p 6,375.00p 6,200.00p 6,325.00p 4592
13/06/2017 6,495.00p 6,495.00p 6,200.00p 6,205.00p 2816
12/06/2017 6,350.00p 6,460.00p 6,325.00p 6,370.00p 1216
09/06/2017 6,500.00p 6,500.00p 6,250.00p 6,350.00p 5589
08/06/2017 6,575.00p 6,580.00p 6,500.00p 6,525.00p 2562
07/06/2017 6,550.00p 6,590.00p 6,505.00p 6,520.00p 1686
06/06/2017 6,635.00p 6,640.00p 6,486.65p 6,505.00p 4046
05/06/2017 6,625.00p 6,715.00p 6,605.00p 6,605.00p 2308
02/06/2017 6,645.00p 6,735.00p 6,520.00p 6,735.00p 4221
01/06/2017 6,745.00p 6,788.75p 6,550.00p 6,565.00p 2452
31/05/2017 6,750.00p 6,786.53p 6,720.00p 6,785.00p 1591
30/05/2017 6,730.00p 6,835.00p 6,675.00p 6,700.00p 2200
26/05/2017 6,755.00p 6,755.00p 6,700.00p 6,755.00p 1516
25/05/2017 6,750.00p 6,805.00p 6,725.25p 6,760.00p 988
24/05/2017 6,925.00p 6,925.00p 6,750.00p 6,780.00p 1348
23/05/2017 6,825.00p 6,825.00p 6,765.00p 6,765.00p 1379
22/05/2017 6,925.00p 6,965.00p 6,800.00p 6,800.00p 706
19/05/2017 6,970.00p 6,970.00p 6,880.00p 6,895.00p 1797
18/05/2017 6,955.00p 7,005.00p 6,910.00p 7,005.00p 1902
17/05/2017 6,885.00p 6,955.00p 6,872.75p 6,955.00p 899
16/05/2017 6,930.00p 6,975.00p 6,920.00p 6,960.00p 1941
15/05/2017 6,860.00p 7,005.00p 6,840.00p 6,935.00p 1684
12/05/2017 6,785.00p 6,890.00p 6,785.00p 6,890.00p 3170
11/05/2017 6,800.00p 6,845.00p 6,780.00p 6,845.00p 1724
10/05/2017 6,755.00p 6,845.00p 6,739.00p 6,840.00p 3138
09/05/2017 6,900.00p 6,900.00p 6,725.00p 6,800.00p 3659
08/05/2017 6,800.00p 6,915.00p 6,760.00p 6,885.00p 1475
05/05/2017 6,740.00p 6,800.00p 6,695.00p 6,800.00p 814
04/05/2017 6,795.00p 6,800.00p 6,755.00p 6,800.00p 1595
03/05/2017 6,800.00p 6,811.50p 6,753.75p 6,810.00p 1460
02/05/2017 6,755.00p 6,800.00p 6,615.00p 6,800.00p 2330
28/04/2017 6,755.00p 6,795.00p 6,670.00p 6,790.00p 2100
27/04/2017 6,765.00p 6,765.00p 6,660.00p 6,765.00p 2513
26/04/2017 6,555.00p 6,770.00p 6,555.00p 6,745.00p 3195
25/04/2017 6,655.00p 6,720.00p 6,590.00p 6,650.00p 1360
24/04/2017 6,720.00p 6,745.74p 6,690.00p 6,745.00p 2189
21/04/2017 6,715.00p 6,730.00p 6,680.00p 6,720.00p 1989
20/04/2017 6,730.00p 6,730.00p 6,590.00p 6,685.00p 4033
19/04/2017 6,720.00p 6,730.00p 6,640.00p 6,665.00p 4136
18/04/2017 6,680.00p 6,720.00p 6,585.00p 6,715.00p 2488
13/04/2017 6,665.00p 6,680.00p 6,480.00p 6,680.00p 3281
12/04/2017 6,605.00p 6,680.00p 6,515.00p 6,670.00p 3690
11/04/2017 6,530.00p 6,680.00p 6,520.00p 6,660.00p 8399
10/04/2017 6,480.00p 6,530.00p 6,445.00p 6,445.00p 1013
07/04/2017 6,475.00p 6,525.00p 6,442.71p 6,470.00p 3025
06/04/2017 6,490.00p 6,500.00p 6,400.00p 6,500.00p 3035
05/04/2017 6,575.00p 6,575.00p 6,421.49p 6,450.00p 2693
04/04/2017 6,460.00p 6,520.00p 6,419.82p 6,500.00p 2445
03/04/2017 6,445.00p 6,470.00p 6,395.00p 6,445.00p 2086
31/03/2017 6,485.00p 6,555.00p 6,400.00p 6,435.00p 2962
30/03/2017 6,485.00p 6,495.00p 6,405.00p 6,450.00p 1522
29/03/2017 6,460.00p 6,545.00p 6,460.00p 6,525.00p 2126
28/03/2017 6,445.00p 6,555.00p 6,400.00p 6,535.00p 2632
27/03/2017 6,505.00p 6,595.00p 6,460.00p 6,470.00p 4332
24/03/2017 6,525.00p 6,595.00p 6,470.00p 6,540.00p 1936
23/03/2017 6,565.00p 6,610.00p 6,420.00p 6,610.00p 3301
22/03/2017 6,480.00p 6,550.00p 6,400.00p 6,550.00p 3838
21/03/2017 6,595.00p 6,605.00p 6,449.72p 6,480.00p 2033
20/03/2017 6,530.00p 6,625.00p 6,525.00p 6,545.00p 2218
17/03/2017 6,475.00p 6,560.00p 6,430.00p 6,470.00p 7339
16/03/2017 6,375.00p 6,525.00p 6,375.00p 6,475.00p 4294
15/03/2017 6,620.00p 6,620.00p 6,405.00p 6,495.00p 1918
14/03/2017 6,460.00p 6,565.00p 6,460.00p 6,500.00p 2329
13/03/2017 6,575.00p 6,641.00p 6,455.00p 6,520.00p 1657
10/03/2017 6,650.00p 6,669.60p 6,500.00p 6,545.00p 1248
09/03/2017 6,700.00p 6,700.00p 6,500.00p 6,635.00p 1520
08/03/2017 6,665.00p 6,700.00p 6,620.00p 6,685.00p 2278

*Close Price adjusted for both dividends and splits