Daejan Holdings (DJAN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/06/2012 2,690.00p 2,690.00p 2,627.00p 2,633.00p 4819
08/06/2012 2,683.00p 2,696.00p 2,620.00p 2,620.00p 3282
07/06/2012 2,720.00p 2,750.00p 2,647.00p 2,647.00p 75846
06/06/2012 2,750.00p 2,800.00p 2,723.00p 2,728.00p 7788
01/06/2012 2,740.00p 2,788.00p 2,658.00p 2,788.00p 2891
31/05/2012 2,800.00p 2,800.00p 2,703.00p 2,703.00p 6422
30/05/2012 2,800.00p 2,800.00p 2,742.00p 2,785.00p 1639
29/05/2012 2,825.00p 2,825.00p 2,765.00p 2,799.00p 2009
28/05/2012 2,798.00p 2,800.00p 2,760.00p 2,800.00p 5270
25/05/2012 2,799.00p 2,799.00p 2,765.00p 2,765.00p 3113
24/05/2012 2,768.00p 2,768.00p 2,667.69p 2,730.00p 3757
23/05/2012 2,702.00p 2,762.00p 2,654.00p 2,725.00p 5150
22/05/2012 2,687.00p 2,750.00p 2,568.40p 2,668.00p 13154
21/05/2012 2,850.00p 2,850.00p 2,670.00p 2,725.00p 13722
18/05/2012 3,000.00p 3,018.00p 2,747.00p 2,855.00p 13798
17/05/2012 3,051.00p 3,095.00p 2,991.00p 2,991.00p 2496
16/05/2012 3,050.00p 3,095.00p 3,036.00p 3,095.00p 2304
15/05/2012 3,095.00p 3,095.00p 3,040.00p 3,084.00p 1748
14/05/2012 3,060.00p 3,097.00p 2,757.41p 3,040.00p 4202
11/05/2012 3,080.00p 3,100.00p 3,042.00p 3,100.00p 2990
10/05/2012 3,090.00p 3,100.00p 3,080.00p 3,100.00p 2167
09/05/2012 3,176.00p 3,200.00p 2,850.00p 3,100.00p 7025
08/05/2012 3,200.00p 3,212.00p 3,075.00p 3,198.00p 10474
04/05/2012 3,130.00p 3,138.00p 3,017.00p 3,050.00p 1776
03/05/2012 3,172.00p 3,192.30p 3,116.00p 3,116.00p 2282
02/05/2012 3,200.00p 3,272.00p 3,175.00p 3,209.00p 3513
01/05/2012 3,150.00p 3,238.00p 3,150.00p 3,216.00p 1040
30/04/2012 3,250.00p 3,250.00p 3,180.84p 3,238.00p 2429
27/04/2012 3,150.00p 3,215.00p 3,150.00p 3,200.00p 3016
26/04/2012 3,245.00p 3,245.00p 3,120.00p 3,177.00p 1560
25/04/2012 3,216.00p 3,219.13p 3,120.00p 3,149.00p 2242
24/04/2012 3,150.00p 3,217.00p 3,150.00p 3,195.00p 2364
23/04/2012 3,150.00p 3,250.00p 3,001.30p 3,180.00p 2470
20/04/2012 3,150.00p 3,233.00p 3,144.00p 3,233.00p 2982
19/04/2012 3,150.00p 3,248.00p 3,002.00p 3,168.00p 3062
18/04/2012 3,230.00p 3,243.00p 3,176.00p 3,210.00p 5029
17/04/2012 3,250.00p 3,261.00p 3,200.00p 3,250.00p 5375
16/04/2012 3,280.00p 3,281.00p 3,200.00p 3,249.00p 3480
13/04/2012 3,228.00p 3,250.00p 3,200.00p 3,250.00p 8670
12/04/2012 3,200.00p 3,300.00p 2,908.67p 3,300.00p 9796
11/04/2012 3,200.00p 3,200.00p 3,100.00p 3,200.00p 4705
10/04/2012 3,210.00p 3,327.00p 2,673.00p 3,200.00p 3695
05/04/2012 3,225.00p 3,289.00p 3,178.00p 3,257.00p 4735
04/04/2012 3,263.00p 3,349.00p 3,142.97p 3,285.00p 7385
03/04/2012 3,180.00p 3,240.00p 3,173.46p 3,230.00p 12486
02/04/2012 3,004.00p 3,176.00p 2,981.00p 3,176.00p 6345
30/03/2012 3,093.00p 3,093.00p 3,003.00p 3,015.00p 3045
29/03/2012 3,038.00p 3,058.00p 3,000.00p 3,000.00p 5793
28/03/2012 3,000.00p 3,053.00p 3,000.00p 3,001.00p 3602
27/03/2012 3,034.00p 3,060.00p 3,000.00p 3,000.00p 1867
26/03/2012 2,990.00p 3,045.00p 2,970.00p 3,003.00p 1531
23/03/2012 3,049.00p 3,049.00p 2,990.00p 2,990.00p 4433
22/03/2012 3,049.00p 3,060.00p 2,947.50p 3,049.00p 4935
21/03/2012 2,979.00p 3,060.00p 2,956.00p 3,049.00p 3103
20/03/2012 3,059.00p 3,059.00p 2,943.00p 3,000.00p 2600
19/03/2012 3,040.00p 3,050.00p 2,850.00p 3,000.00p 10127
16/03/2012 2,902.00p 2,967.07p 2,900.00p 2,958.00p 12138
15/03/2012 2,952.00p 2,952.00p 2,900.00p 2,901.00p 14450
14/03/2012 2,968.00p 3,038.00p 2,900.00p 2,925.00p 5664
13/03/2012 2,901.00p 2,936.00p 2,901.00p 2,925.00p 3493
12/03/2012 2,925.00p 2,972.28p 2,900.00p 2,900.00p 3515
09/03/2012 2,925.00p 3,003.00p 2,925.00p 2,925.00p 1666
08/03/2012 2,952.00p 3,000.00p 2,925.00p 2,925.00p 3135
07/03/2012 2,960.00p 3,000.00p 2,925.00p 2,926.00p 2349
06/03/2012 2,979.00p 3,039.00p 2,926.00p 2,960.00p 3128
05/03/2012 3,040.00p 3,040.00p 2,927.00p 2,941.00p 2808
02/03/2012 2,901.00p 3,007.00p 2,901.00p 3,007.00p 1905
01/03/2012 2,861.00p 2,941.00p 2,856.00p 2,933.00p 8029
29/02/2012 2,850.00p 2,950.00p 2,850.00p 2,861.00p 11263
28/02/2012 2,950.00p 2,950.00p 2,880.00p 2,900.00p 1364
27/02/2012 2,900.00p 2,950.00p 2,812.51p 2,880.00p 2513
24/02/2012 2,942.00p 2,945.00p 2,850.00p 2,932.00p 3218
23/02/2012 2,939.00p 2,939.00p 2,822.00p 2,899.00p 3421
22/02/2012 2,864.00p 2,875.00p 2,821.00p 2,870.00p 1410
21/02/2012 2,924.00p 2,924.00p 2,840.00p 2,886.00p 1747
20/02/2012 2,900.00p 2,940.00p 2,878.00p 2,940.00p 1856
17/02/2012 2,826.00p 2,939.00p 2,826.00p 2,890.00p 1844
16/02/2012 2,820.00p 2,910.00p 2,800.00p 2,815.00p 3011
15/02/2012 2,940.00p 2,940.00p 2,819.00p 2,820.00p 3031
14/02/2012 2,989.00p 2,989.00p 2,801.00p 2,817.00p 2398
13/02/2012 2,987.00p 3,002.00p 2,837.98p 2,980.00p 4217
10/02/2012 3,018.00p 3,018.00p 2,950.00p 2,954.00p 4181
09/02/2012 2,980.00p 3,100.00p 2,920.00p 2,952.00p 4779
08/02/2012 3,065.00p 3,065.00p 2,926.00p 2,926.00p 2186
07/02/2012 3,006.00p 3,020.00p 2,955.00p 2,955.00p 4802
06/02/2012 2,979.00p 3,030.00p 2,880.00p 3,030.00p 2504
03/02/2012 3,050.00p 3,050.00p 2,912.00p 2,950.00p 5254
02/02/2012 3,010.00p 3,040.00p 2,918.88p 2,982.00p 12336
01/02/2012 2,812.00p 3,010.00p 2,804.00p 3,010.00p 6147
31/01/2012 2,943.00p 2,943.00p 2,808.98p 2,812.00p 3771
30/01/2012 2,900.00p 2,944.00p 2,806.00p 2,806.00p 4471
27/01/2012 2,930.00p 2,990.00p 2,875.00p 2,880.00p 3164
26/01/2012 2,913.00p 2,942.00p 2,802.00p 2,875.00p 6448
25/01/2012 2,867.00p 2,912.10p 2,800.00p 2,850.00p 6846
24/01/2012 2,875.00p 2,880.00p 2,804.37p 2,880.00p 2863
23/01/2012 2,800.00p 2,889.00p 2,792.00p 2,848.00p 3646
20/01/2012 2,889.00p 2,889.00p 2,800.00p 2,800.00p 6886
19/01/2012 2,820.00p 2,850.00p 2,775.00p 2,775.00p 9541
18/01/2012 2,820.00p 2,820.00p 2,705.00p 2,800.00p 18855
17/01/2012 2,780.00p 2,810.00p 2,686.78p 2,749.00p 2296
16/01/2012 2,762.00p 2,762.00p 2,673.00p 2,759.00p 931
13/01/2012 2,775.00p 2,807.00p 2,712.00p 2,785.00p 1747
12/01/2012 2,710.00p 2,808.00p 2,706.00p 2,795.00p 1698
11/01/2012 2,784.00p 2,784.00p 2,701.00p 2,710.00p 1612
10/01/2012 2,707.00p 2,796.98p 2,701.00p 2,707.00p 1393
09/01/2012 2,809.00p 2,809.00p 2,702.00p 2,702.00p 915
06/01/2012 2,809.00p 2,810.00p 2,752.00p 2,773.00p 1647
05/01/2012 2,786.00p 2,810.00p 2,721.00p 2,810.00p 3985
04/01/2012 2,831.00p 2,831.00p 2,728.58p 2,746.00p 1438
03/01/2012 2,809.00p 2,819.00p 2,702.00p 2,790.00p 1171
30/12/2011 2,755.00p 2,800.00p 2,703.00p 2,775.00p 1229
29/12/2011 2,703.00p 2,704.00p 2,703.00p 2,704.00p 532
28/12/2011 2,720.00p 2,803.09p 2,601.00p 2,727.00p 2050
23/12/2011 2,680.00p 2,686.00p 2,652.00p 2,666.00p 351
22/12/2011 2,566.00p 2,680.00p 2,566.00p 2,629.00p 3630
21/12/2011 2,747.00p 2,747.00p 2,550.00p 2,562.00p 2082
20/12/2011 2,765.00p 2,792.00p 2,685.00p 2,685.00p 1458
19/12/2011 2,646.00p 2,750.00p 2,618.00p 2,728.00p 1570
16/12/2011 2,750.00p 2,762.00p 2,610.00p 2,618.00p 6129
15/12/2011 2,749.00p 2,750.00p 2,664.00p 2,750.00p 4286
14/12/2011 2,725.00p 2,799.00p 2,655.00p 2,769.00p 3971
13/12/2011 2,784.00p 2,802.27p 2,726.00p 2,726.00p 2575
12/12/2011 2,674.00p 2,792.00p 2,674.00p 2,726.00p 3114
09/12/2011 2,733.00p 2,743.00p 2,725.00p 2,725.00p 3251
08/12/2011 2,790.00p 2,790.00p 2,645.00p 2,650.00p 5840
07/12/2011 2,750.00p 2,790.00p 2,620.00p 2,790.00p 6034
06/12/2011 2,620.00p 2,740.00p 2,620.00p 2,647.00p 1105
05/12/2011 2,730.00p 2,750.00p 2,599.00p 2,709.00p 597
02/12/2011 2,680.00p 2,680.00p 2,547.87p 2,660.00p 1415
01/12/2011 2,688.00p 2,826.25p 2,521.00p 2,683.00p 3128
30/11/2011 2,565.00p 2,720.00p 2,565.00p 2,645.00p 5463
29/11/2011 2,538.00p 2,606.00p 2,522.00p 2,580.00p 1490
28/11/2011 2,508.00p 2,590.00p 2,476.00p 2,523.00p 3994
25/11/2011 2,440.00p 2,519.00p 2,400.00p 2,507.00p 2983
24/11/2011 2,492.00p 2,520.00p 2,440.00p 2,450.00p 931
23/11/2011 2,505.00p 2,550.00p 2,487.00p 2,492.00p 1931
22/11/2011 2,590.00p 2,590.00p 2,481.00p 2,505.00p 4685
21/11/2011 2,475.00p 2,580.00p 2,350.00p 2,482.00p 1924
18/11/2011 2,569.00p 2,631.83p 2,505.00p 2,525.00p 1031
17/11/2011 2,580.00p 2,713.00p 2,550.00p 2,550.00p 1326
16/11/2011 2,580.00p 2,690.00p 2,580.00p 2,605.00p 1413
15/11/2011 2,735.00p 2,735.00p 2,600.00p 2,600.00p 1519
14/11/2011 2,710.00p 2,720.00p 2,634.00p 2,675.00p 1510
11/11/2011 2,714.00p 2,723.00p 2,650.00p 2,670.00p 622
10/11/2011 2,710.00p 2,730.00p 2,600.00p 2,600.00p 5064
09/11/2011 2,850.00p 2,850.00p 2,727.00p 2,756.00p 1937
08/11/2011 2,721.00p 2,820.00p 2,650.00p 2,820.00p 1588
07/11/2011 2,717.00p 2,767.00p 2,689.00p 2,767.00p 541
04/11/2011 2,770.00p 2,780.00p 2,702.00p 2,750.00p 1458
03/11/2011 2,830.00p 2,840.00p 2,650.00p 2,700.00p 1836
02/11/2011 2,668.00p 2,897.48p 2,614.00p 2,751.00p 4241
01/11/2011 2,813.00p 2,813.00p 2,681.48p 2,695.00p 1316
31/10/2011 2,732.00p 2,869.00p 2,702.00p 2,758.00p 3016
28/10/2011 2,866.00p 2,870.00p 2,744.00p 2,870.00p 4913
27/10/2011 2,800.00p 2,840.00p 2,660.00p 2,790.00p 3365
26/10/2011 2,772.00p 2,840.00p 2,740.00p 2,799.00p 1811
25/10/2011 2,809.00p 2,849.00p 2,731.00p 2,740.00p 1458
24/10/2011 2,749.00p 2,749.00p 2,712.00p 2,740.00p 2517
21/10/2011 2,739.00p 2,750.00p 2,700.00p 2,700.00p 2233
20/10/2011 2,585.00p 2,697.00p 2,585.00p 2,697.00p 1477
19/10/2011 2,640.00p 2,650.00p 2,599.00p 2,650.00p 927
18/10/2011 2,640.00p 2,651.00p 2,555.00p 2,609.00p 1307
17/10/2011 2,593.00p 2,649.00p 2,568.00p 2,649.00p 2725
14/10/2011 2,581.00p 2,657.00p 2,572.00p 2,656.00p 1234
13/10/2011 2,576.00p 2,636.00p 2,564.00p 2,600.00p 1211
12/10/2011 2,581.00p 2,650.00p 2,581.00p 2,610.00p 8800
11/10/2011 2,688.00p 2,688.00p 2,639.00p 2,676.00p 1352
10/10/2011 2,457.00p 2,688.00p 2,457.00p 2,688.00p 2293
07/10/2011 2,616.00p 2,650.00p 2,580.00p 2,580.00p 12769
06/10/2011 2,556.00p 2,720.00p 2,545.00p 2,580.00p 5782
05/10/2011 2,490.00p 2,550.00p 2,409.00p 2,530.00p 1022
04/10/2011 2,401.00p 2,507.45p 2,401.00p 2,426.00p 3030
03/10/2011 2,450.00p 2,465.00p 2,430.00p 2,460.00p 22612
30/09/2011 2,374.00p 2,438.00p 2,373.00p 2,438.00p 960
29/09/2011 2,409.00p 2,457.00p 2,374.00p 2,374.00p 791
28/09/2011 2,398.00p 2,445.00p 2,363.00p 2,445.00p 858
27/09/2011 2,446.00p 2,447.00p 2,351.00p 2,398.00p 3295
26/09/2011 2,339.00p 2,449.00p 2,319.00p 2,449.00p 1555
23/09/2011 2,412.00p 2,414.00p 2,330.00p 2,340.00p 2025
22/09/2011 2,400.00p 2,450.00p 2,319.00p 2,319.00p 2780
21/09/2011 2,400.00p 2,446.00p 2,400.00p 2,400.00p 875
20/09/2011 2,339.00p 2,457.00p 2,339.00p 2,408.00p 1675
19/09/2011 2,486.00p 2,486.00p 2,366.00p 2,455.00p 3471
16/09/2011 2,437.00p 2,440.00p 2,393.00p 2,393.00p 13730
15/09/2011 2,402.00p 2,450.00p 2,401.00p 2,401.00p 4735
14/09/2011 2,435.00p 2,473.00p 2,400.00p 2,402.00p 3726
13/09/2011 2,413.00p 2,464.00p 2,413.00p 2,416.00p 676
12/09/2011 2,486.00p 2,486.00p 2,403.00p 2,403.00p 369
09/09/2011 2,521.00p 2,524.00p 2,486.00p 2,486.00p 476
08/09/2011 2,513.00p 2,526.00p 2,462.00p 2,493.00p 1452
07/09/2011 2,567.00p 2,567.00p 2,442.00p 2,536.00p 936
06/09/2011 2,505.00p 2,556.00p 2,472.00p 2,487.00p 1915
05/09/2011 2,461.00p 2,493.00p 2,436.00p 2,493.00p 435
02/09/2011 2,439.00p 2,537.00p 2,436.00p 2,460.00p 6076
01/09/2011 2,529.00p 2,556.00p 2,430.00p 2,430.00p 11350
31/08/2011 2,565.00p 2,565.00p 2,506.00p 2,560.00p 3938
30/08/2011 2,569.00p 2,569.00p 2,500.00p 2,500.00p 3116
26/08/2011 2,510.00p 2,555.00p 2,500.00p 2,541.00p 2368
25/08/2011 2,510.00p 2,593.00p 2,510.00p 2,510.00p 3328
24/08/2011 2,529.00p 2,575.00p 2,529.00p 2,574.00p 502

*Close Price adjusted for both dividends and splits