Daejan Holdings (DJAN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/11/2010 2,563.00p 2,641.00p 2,537.00p 2,563.00p 831
03/11/2010 2,662.00p 2,662.00p 2,560.00p 2,561.00p 3119
02/11/2010 2,493.00p 2,615.00p 2,493.00p 2,605.00p 489
01/11/2010 2,632.00p 2,632.00p 2,508.00p 2,536.00p 2410
29/10/2010 2,660.00p 2,660.00p 2,556.00p 2,556.00p 612
28/10/2010 2,598.00p 2,668.00p 2,598.00p 2,650.00p 2508
27/10/2010 2,542.00p 2,634.00p 2,537.00p 2,537.00p 1407
26/10/2010 2,687.00p 2,687.00p 2,560.00p 2,608.00p 1573
25/10/2010 2,654.00p 2,696.00p 2,555.00p 2,610.00p 2833
22/10/2010 2,687.00p 2,700.00p 2,528.00p 2,528.00p 3326
21/10/2010 2,671.00p 2,715.00p 2,625.00p 2,686.00p 2548
20/10/2010 2,600.00p 2,646.00p 2,520.00p 2,646.00p 4103
19/10/2010 2,699.00p 2,699.00p 2,558.00p 2,558.00p 2285
18/10/2010 2,556.00p 2,681.00p 2,556.00p 2,681.00p 1654
15/10/2010 2,709.00p 2,745.00p 2,641.00p 2,674.00p 511
14/10/2010 2,700.00p 2,701.00p 2,628.01p 2,680.00p 1613
13/10/2010 2,620.00p 2,749.00p 2,556.00p 2,749.00p 1686
12/10/2010 2,689.00p 2,689.00p 2,580.00p 2,685.00p 8230
11/10/2010 2,749.00p 2,770.00p 2,668.00p 2,700.00p 426
08/10/2010 2,650.00p 2,715.00p 2,650.00p 2,700.00p 1286
07/10/2010 2,677.00p 2,750.00p 2,625.00p 2,695.00p 692
06/10/2010 2,672.00p 2,755.00p 2,601.00p 2,755.00p 1246
05/10/2010 2,598.00p 2,720.00p 2,578.00p 2,720.00p 1411
04/10/2010 2,635.00p 2,643.00p 2,564.33p 2,600.00p 1962
01/10/2010 2,645.00p 2,645.00p 2,537.00p 2,634.00p 3954
30/09/2010 2,440.00p 2,600.00p 2,440.00p 2,600.00p 7362
29/09/2010 2,523.00p 2,550.00p 2,453.00p 2,453.00p 597
28/09/2010 2,600.00p 2,609.00p 2,492.00p 2,492.00p 1842
27/09/2010 2,635.00p 2,639.00p 2,552.00p 2,552.00p 1848
24/09/2010 2,530.00p 2,597.00p 2,530.00p 2,597.00p 1086
23/09/2010 2,553.00p 2,600.00p 2,534.00p 2,534.00p 2020
22/09/2010 2,661.00p 2,661.00p 2,570.00p 2,601.00p 1327
21/09/2010 2,633.00p 2,641.00p 2,580.00p 2,641.00p 905
20/09/2010 2,569.00p 2,612.00p 2,530.00p 2,600.00p 5553
17/09/2010 2,569.00p 2,569.00p 2,501.00p 2,550.00p 12424
16/09/2010 2,570.00p 2,570.00p 2,489.00p 2,489.00p 1119
15/09/2010 2,580.00p 2,580.00p 2,530.00p 2,570.00p 1840
14/09/2010 2,549.00p 2,564.00p 2,490.00p 2,540.00p 1725
13/09/2010 2,549.00p 2,549.00p 2,501.20p 2,549.00p 1243
10/09/2010 2,500.00p 2,627.00p 2,480.00p 2,540.00p 1571
09/09/2010 2,584.00p 2,584.00p 2,457.00p 2,457.00p 1715
08/09/2010 2,522.00p 2,530.00p 2,501.00p 2,501.00p 822
07/09/2010 2,468.00p 2,648.00p 2,468.00p 2,560.00p 2779
06/09/2010 2,520.00p 2,590.00p 2,517.00p 2,590.00p 2365
03/09/2010 2,499.00p 2,530.00p 2,487.40p 2,530.00p 997
02/09/2010 2,484.00p 2,548.00p 2,462.00p 2,548.00p 1351
01/09/2010 2,570.00p 2,570.00p 2,491.00p 2,491.00p 1419
31/08/2010 2,545.00p 2,545.00p 2,435.00p 2,525.00p 1429
27/08/2010 2,487.00p 2,549.00p 2,427.00p 2,549.00p 1304
26/08/2010 2,435.00p 2,463.00p 2,382.00p 2,382.00p 2688
25/08/2010 2,429.00p 2,471.00p 2,352.00p 2,441.00p 6378
24/08/2010 2,429.00p 2,430.00p 2,350.00p 2,430.00p 1155
23/08/2010 2,377.00p 2,450.00p 2,377.00p 2,380.00p 4476
20/08/2010 2,433.00p 2,470.00p 2,405.00p 2,405.00p 554
19/08/2010 2,478.00p 2,478.00p 2,430.00p 2,430.00p 3287
18/08/2010 2,499.00p 2,500.00p 2,478.00p 2,478.00p 280
17/08/2010 2,548.00p 2,548.00p 2,445.00p 2,500.00p 6067
16/08/2010 2,479.00p 2,514.00p 2,425.00p 2,514.00p 941
13/08/2010 2,450.00p 2,478.00p 2,415.75p 2,478.00p 917
12/08/2010 2,340.00p 2,448.00p 2,340.00p 2,447.00p 2247
11/08/2010 2,450.00p 2,450.00p 2,370.00p 2,374.00p 2043
10/08/2010 2,446.00p 2,473.00p 2,366.00p 2,381.00p 802
09/08/2010 2,362.00p 2,430.00p 2,355.00p 2,430.00p 1750
06/08/2010 2,426.00p 2,426.00p 2,350.00p 2,370.00p 2759
05/08/2010 2,350.00p 2,387.00p 2,311.00p 2,311.00p 1636
04/08/2010 2,280.00p 2,358.00p 2,259.00p 2,339.00p 2823
03/08/2010 2,309.00p 2,349.00p 2,259.00p 2,349.00p 1059
02/08/2010 2,321.00p 2,369.00p 2,270.00p 2,338.00p 899
30/07/2010 2,300.00p 2,327.00p 2,240.00p 2,327.00p 501
29/07/2010 2,365.00p 2,380.00p 2,302.00p 2,348.00p 520
28/07/2010 2,352.00p 2,382.00p 2,277.00p 2,365.00p 2081
27/07/2010 2,306.00p 2,404.00p 2,296.00p 2,360.00p 4584
26/07/2010 2,317.00p 2,325.00p 2,268.00p 2,306.00p 4081
23/07/2010 2,289.00p 2,315.00p 2,230.00p 2,315.00p 2477
22/07/2010 2,297.00p 2,299.00p 2,269.00p 2,299.00p 2492
21/07/2010 2,303.00p 2,303.00p 2,253.00p 2,280.00p 1308
20/07/2010 2,310.00p 2,310.00p 2,230.00p 2,275.00p 8839
19/07/2010 2,269.00p 2,315.00p 2,250.00p 2,275.00p 2037
16/07/2010 2,310.00p 2,339.00p 2,260.00p 2,263.00p 1948
15/07/2010 2,306.00p 2,362.00p 2,256.00p 2,362.00p 8469
14/07/2010 2,363.00p 2,380.00p 2,267.00p 2,267.00p 2332
13/07/2010 2,355.00p 2,365.00p 2,319.00p 2,330.00p 1693
12/07/2010 2,300.00p 2,367.00p 2,300.00p 2,355.00p 926
09/07/2010 2,300.00p 2,327.00p 2,261.00p 2,275.00p 1705
08/07/2010 2,318.00p 2,335.00p 2,276.00p 2,276.00p 5546
07/07/2010 2,275.00p 2,321.00p 2,235.00p 2,272.00p 7362
06/07/2010 2,276.00p 2,299.00p 2,251.00p 2,251.00p 4258
05/07/2010 2,330.00p 2,330.00p 2,257.00p 2,266.00p 2108
02/07/2010 2,303.00p 2,339.00p 2,275.00p 2,330.00p 2834
01/07/2010 2,277.00p 2,317.00p 2,248.00p 2,295.00p 5309
30/06/2010 2,251.00p 2,421.00p 2,251.00p 2,350.00p 2451
29/06/2010 2,282.00p 2,350.00p 2,271.00p 2,271.00p 2416
28/06/2010 2,358.00p 2,381.00p 2,313.00p 2,369.00p 2568
25/06/2010 2,386.00p 2,411.00p 2,311.00p 2,311.00p 1424
24/06/2010 2,423.00p 2,479.00p 2,337.17p 2,386.00p 2680
23/06/2010 2,341.00p 2,408.00p 2,341.00p 2,354.00p 3217
22/06/2010 2,380.00p 2,400.00p 2,300.00p 2,400.00p 9462
21/06/2010 2,445.00p 2,618.20p 2,301.00p 2,301.00p 6973
18/06/2010 2,387.00p 2,526.00p 2,368.00p 2,526.00p 16885
17/06/2010 2,297.00p 2,394.00p 2,296.00p 2,394.00p 1153
16/06/2010 2,327.00p 2,367.00p 2,289.00p 2,367.00p 3950
15/06/2010 2,275.00p 2,336.00p 2,266.00p 2,266.00p 2127
14/06/2010 2,372.00p 2,372.00p 2,259.00p 2,341.00p 3892
11/06/2010 2,325.00p 2,356.00p 2,275.00p 2,309.00p 1562
10/06/2010 2,231.00p 2,379.00p 2,231.00p 2,379.00p 2027
09/06/2010 2,328.00p 2,328.00p 2,227.00p 2,294.00p 1790
08/06/2010 2,335.00p 2,343.00p 2,220.00p 2,220.00p 3729
07/06/2010 2,347.00p 2,427.00p 2,331.00p 2,331.00p 3502
04/06/2010 2,356.00p 2,415.00p 2,356.00p 2,387.00p 2044
03/06/2010 2,393.00p 2,429.00p 2,328.00p 2,410.00p 3744
02/06/2010 2,302.00p 2,393.00p 2,302.00p 2,393.00p 5016
01/06/2010 2,445.00p 2,445.00p 2,322.00p 2,345.00p 37558
28/05/2010 2,320.00p 2,426.00p 2,320.00p 2,365.00p 10921
27/05/2010 2,267.00p 2,320.00p 2,221.00p 2,320.00p 4375
26/05/2010 2,252.00p 2,252.00p 2,208.00p 2,210.00p 3072
25/05/2010 2,116.00p 2,279.00p 2,116.00p 2,214.00p 9527
24/05/2010 2,230.00p 2,230.00p 2,171.00p 2,220.00p 1523
21/05/2010 2,238.00p 2,238.00p 2,157.00p 2,157.00p 3973
20/05/2010 2,190.00p 2,190.00p 2,180.00p 2,180.00p 7371
19/05/2010 2,233.00p 2,278.25p 2,137.00p 2,190.00p 8319
18/05/2010 2,220.00p 2,296.00p 2,210.00p 2,233.00p 16111
17/05/2010 2,236.00p 2,284.50p 2,236.00p 2,240.00p 921
14/05/2010 2,309.00p 2,309.00p 2,210.00p 2,210.00p 4178
13/05/2010 2,310.00p 2,314.00p 2,246.00p 2,290.00p 923
12/05/2010 2,299.00p 2,312.00p 2,224.00p 2,310.00p 5094
11/05/2010 2,247.00p 2,284.00p 2,220.00p 2,284.00p 2576
10/05/2010 2,310.00p 2,310.00p 2,246.00p 2,289.00p 3773
07/05/2010 2,320.00p 2,340.00p 2,202.00p 2,202.00p 8150
06/05/2010 2,399.00p 2,399.00p 2,342.00p 2,342.00p 2663
05/05/2010 2,439.00p 2,439.00p 2,341.00p 2,341.00p 3417
04/05/2010 2,404.00p 2,416.00p 2,341.00p 2,350.00p 3695
30/04/2010 2,425.00p 2,425.00p 2,342.00p 2,342.00p 3438
29/04/2010 2,365.00p 2,418.00p 2,344.00p 2,376.00p 2062
28/04/2010 2,362.00p 2,423.00p 2,340.00p 2,340.00p 4663
27/04/2010 2,354.00p 2,405.00p 2,354.00p 2,360.00p 1965
26/04/2010 2,410.00p 2,410.00p 2,375.00p 2,375.00p 2489
23/04/2010 2,406.00p 2,426.00p 2,376.00p 2,410.00p 1461
22/04/2010 2,400.00p 2,415.00p 2,352.00p 2,352.00p 4898
21/04/2010 2,474.00p 2,474.00p 2,341.00p 2,341.00p 6792
20/04/2010 2,391.00p 2,447.00p 2,391.00p 2,438.00p 3730
19/04/2010 2,450.00p 2,450.00p 2,392.00p 2,394.00p 4315
16/04/2010 2,468.00p 2,481.00p 2,401.00p 2,401.00p 4648
15/04/2010 2,468.00p 2,469.00p 2,422.75p 2,440.00p 3063
14/04/2010 2,468.00p 2,468.00p 2,401.00p 2,429.00p 2055
13/04/2010 2,430.00p 2,455.00p 2,391.00p 2,401.00p 22457
12/04/2010 2,460.00p 2,460.00p 2,400.00p 2,400.00p 2812
09/04/2010 2,459.00p 2,459.00p 2,405.00p 2,405.00p 3104
08/04/2010 2,450.00p 2,450.00p 2,393.00p 2,445.00p 2909
07/04/2010 2,460.00p 2,460.00p 2,380.00p 2,449.00p 5120
06/04/2010 2,420.00p 2,460.00p 2,408.00p 2,439.00p 1466
01/04/2010 2,399.00p 2,441.00p 2,318.00p 2,413.00p 7008
31/03/2010 2,435.00p 2,480.00p 2,351.00p 2,351.00p 6702
30/03/2010 2,430.00p 2,453.00p 2,400.00p 2,400.00p 4050
29/03/2010 2,449.00p 2,449.00p 2,410.00p 2,427.00p 1960
26/03/2010 2,449.00p 2,449.00p 2,400.00p 2,416.00p 6132
25/03/2010 2,360.00p 2,446.00p 2,360.00p 2,390.00p 4669
24/03/2010 2,416.00p 2,437.00p 2,321.00p 2,399.00p 3774
23/03/2010 2,489.00p 2,489.00p 2,350.00p 2,400.00p 6463
22/03/2010 2,499.00p 2,499.00p 2,437.00p 2,441.00p 4316
19/03/2010 2,461.00p 2,479.00p 2,410.00p 2,479.00p 11775
18/03/2010 2,484.00p 2,489.00p 2,400.00p 2,479.00p 5487
17/03/2010 2,460.00p 2,461.00p 2,415.00p 2,439.00p 3549
16/03/2010 2,453.00p 2,476.00p 2,419.00p 2,419.00p 1698
15/03/2010 2,430.00p 2,456.00p 2,406.00p 2,444.00p 1297
12/03/2010 2,430.00p 2,450.34p 2,410.00p 2,439.00p 1140
11/03/2010 2,450.00p 2,450.00p 2,401.00p 2,401.00p 2272
10/03/2010 2,486.00p 2,486.00p 2,401.00p 2,401.00p 8225
09/03/2010 2,425.00p 2,460.00p 2,406.00p 2,407.00p 3641
08/03/2010 2,478.00p 2,478.00p 2,412.00p 2,420.00p 2180
05/03/2010 2,451.00p 2,469.00p 2,400.00p 2,439.00p 10208
04/03/2010 2,460.00p 2,496.00p 2,400.00p 2,460.00p 7482
03/03/2010 2,431.00p 2,500.00p 2,431.00p 2,500.00p 2118
02/03/2010 2,480.00p 2,522.00p 2,447.00p 2,451.00p 4215
01/03/2010 2,580.00p 2,580.00p 2,410.00p 2,500.00p 7998
26/02/2010 2,492.00p 2,536.50p 2,492.00p 2,500.00p 2324
25/02/2010 2,576.00p 2,576.00p 2,493.00p 2,493.00p 8210
24/02/2010 2,595.00p 2,595.00p 2,528.00p 2,528.00p 6185
23/02/2010 2,554.00p 2,599.00p 2,535.00p 2,535.00p 3346
22/02/2010 2,616.00p 2,619.00p 2,535.00p 2,619.00p 2638
19/02/2010 2,616.00p 2,616.00p 2,551.00p 2,582.00p 658
18/02/2010 2,588.00p 2,588.00p 2,548.00p 2,575.00p 566
17/02/2010 2,620.00p 2,620.00p 2,542.00p 2,599.00p 3126
16/02/2010 2,606.00p 2,606.00p 2,540.00p 2,600.00p 571
15/02/2010 2,610.00p 2,610.00p 2,541.00p 2,543.00p 2953
12/02/2010 2,611.00p 2,617.00p 2,536.00p 2,539.00p 3565
11/02/2010 2,560.00p 2,610.00p 2,560.00p 2,560.00p 964
10/02/2010 2,555.00p 2,608.00p 2,531.00p 2,531.00p 2791
09/02/2010 2,610.00p 2,611.00p 2,534.00p 2,547.00p 1779
08/02/2010 2,567.00p 2,619.00p 2,542.00p 2,547.00p 4530
05/02/2010 2,602.00p 2,696.00p 2,540.00p 2,568.00p 9674
04/02/2010 2,661.00p 2,685.00p 2,600.00p 2,600.00p 6459
03/02/2010 2,679.00p 2,697.00p 2,621.00p 2,663.00p 2530
02/02/2010 2,670.00p 2,700.00p 2,651.00p 2,673.00p 4079
01/02/2010 2,739.00p 2,739.00p 2,641.00p 2,650.00p 3696
29/01/2010 2,626.00p 2,740.00p 2,626.00p 2,661.00p 3775
28/01/2010 2,750.00p 2,750.00p 2,659.00p 2,719.00p 1572
27/01/2010 2,775.00p 2,790.00p 2,700.00p 2,700.00p 1909
26/01/2010 2,799.00p 2,800.00p 2,701.00p 2,715.00p 2793
25/01/2010 2,799.00p 2,799.00p 2,707.79p 2,712.00p 2018
22/01/2010 2,835.00p 2,835.00p 2,710.00p 2,711.00p 3149

*Close Price adjusted for both dividends and splits