Daejan Holdings (DJAN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/01/2010 2,761.00p 2,827.15p 2,713.00p 2,713.00p 2137
20/01/2010 2,830.00p 2,830.00p 2,741.00p 2,760.00p 1932
19/01/2010 2,835.00p 2,835.00p 2,741.00p 2,795.00p 2024
18/01/2010 2,820.00p 2,888.00p 2,780.00p 2,786.00p 4432
15/01/2010 2,760.00p 2,840.00p 2,750.00p 2,840.00p 3870
14/01/2010 2,800.00p 2,889.00p 2,741.00p 2,741.00p 3625
13/01/2010 2,861.00p 2,939.00p 2,800.00p 2,800.00p 2624
12/01/2010 2,861.00p 2,944.00p 2,821.00p 2,861.00p 2272
11/01/2010 2,950.00p 2,950.00p 2,891.00p 2,945.00p 2258
08/01/2010 2,913.00p 2,960.00p 2,872.00p 2,940.00p 2060
07/01/2010 2,959.00p 2,959.00p 2,862.00p 2,949.00p 5132
06/01/2010 2,880.00p 2,959.00p 2,821.00p 2,860.00p 4170
05/01/2010 2,860.00p 2,950.00p 2,852.80p 2,950.00p 4112
04/01/2010 2,800.00p 2,996.00p 2,760.00p 2,996.00p 3785
31/12/2009 2,742.00p 2,850.00p 2,710.00p 2,849.00p 3250
30/12/2009 2,780.00p 2,780.00p 2,711.00p 2,742.00p 1658
29/12/2009 2,720.00p 2,830.00p 2,676.00p 2,830.00p 2054
24/12/2009 2,720.00p 2,744.00p 2,622.00p 2,695.00p 3124
23/12/2009 2,670.00p 2,717.00p 2,650.00p 2,710.00p 3973
22/12/2009 2,700.00p 2,789.00p 2,602.00p 2,602.00p 7479
21/12/2009 2,701.00p 2,770.00p 2,699.68p 2,701.00p 1758
18/12/2009 2,691.00p 2,780.00p 2,690.00p 2,701.00p 22568
17/12/2009 2,780.00p 2,780.00p 2,700.00p 2,780.00p 5538
16/12/2009 2,750.00p 2,824.00p 2,681.00p 2,824.00p 10587
15/12/2009 2,719.00p 2,796.00p 2,690.00p 2,728.00p 15073
14/12/2009 2,675.00p 2,703.30p 2,620.00p 2,650.00p 2920
11/12/2009 2,680.00p 2,706.35p 2,600.00p 2,600.00p 883
10/12/2009 2,616.00p 2,668.00p 2,600.00p 2,600.00p 2457
09/12/2009 2,669.00p 2,708.00p 2,600.00p 2,616.00p 1294
08/12/2009 2,738.00p 2,738.00p 2,658.36p 2,669.00p 1660
07/12/2009 2,641.00p 2,714.00p 2,641.00p 2,690.00p 2903
04/12/2009 2,641.00p 2,725.00p 2,641.00p 2,724.00p 1586
03/12/2009 2,641.00p 2,738.00p 2,640.00p 2,642.00p 4065
02/12/2009 2,601.00p 2,737.00p 2,601.00p 2,670.00p 965
01/12/2009 2,721.00p 2,721.00p 2,578.00p 2,655.00p 3465
30/11/2009 2,604.00p 2,703.00p 2,601.00p 2,612.00p 4705
27/11/2009 2,640.00p 2,737.00p 2,601.00p 2,698.00p 3061
26/11/2009 2,701.00p 2,799.00p 2,601.00p 2,601.00p 5359
25/11/2009 2,849.00p 2,849.00p 2,702.00p 2,710.00p 1687
24/11/2009 2,791.00p 2,791.00p 2,760.00p 2,770.00p 9470
23/11/2009 2,799.00p 2,855.00p 2,750.00p 2,790.00p 3369
20/11/2009 2,761.00p 2,858.00p 2,661.00p 2,701.00p 6684
19/11/2009 2,961.00p 3,020.00p 2,752.00p 2,752.00p 4566
18/11/2009 3,059.00p 3,059.00p 2,961.00p 3,050.00p 1854
17/11/2009 3,060.00p 3,130.00p 2,961.00p 2,961.00p 2740
16/11/2009 3,055.00p 3,060.00p 3,008.50p 3,060.00p 5627
13/11/2009 3,030.00p 3,060.00p 2,962.00p 3,055.00p 2346
12/11/2009 2,930.00p 3,050.00p 2,924.53p 3,050.00p 4734
11/11/2009 2,819.00p 3,035.00p 2,782.00p 3,035.00p 7353
10/11/2009 2,860.00p 2,887.00p 2,732.00p 2,732.00p 2144
09/11/2009 2,840.00p 2,899.00p 2,802.00p 2,860.00p 2371
06/11/2009 2,906.00p 2,940.00p 2,832.00p 2,832.00p 9980
05/11/2009 2,699.00p 2,878.00p 2,670.00p 2,878.00p 3520
04/11/2009 2,664.00p 2,742.00p 2,619.00p 2,742.00p 5964
03/11/2009 2,699.00p 2,700.00p 2,600.00p 2,600.00p 1361
02/11/2009 2,679.00p 2,700.00p 2,580.00p 2,700.00p 3747
30/10/2009 2,639.00p 2,680.00p 2,584.00p 2,680.00p 3023
29/10/2009 2,560.00p 2,640.00p 2,560.00p 2,640.00p 4200
28/10/2009 2,590.00p 2,670.00p 2,555.00p 2,555.00p 6289
27/10/2009 2,600.00p 2,680.00p 2,541.00p 2,639.00p 3532
26/10/2009 2,620.00p 2,717.00p 2,604.00p 2,604.00p 2094
23/10/2009 2,580.00p 2,719.00p 2,580.00p 2,649.00p 2611
22/10/2009 2,604.00p 2,650.00p 2,565.00p 2,580.00p 5939
21/10/2009 2,740.00p 2,836.00p 2,601.00p 2,657.00p 3611
20/10/2009 2,741.00p 2,859.00p 2,689.00p 2,689.00p 844
19/10/2009 2,800.00p 2,840.00p 2,720.00p 2,830.00p 2201
16/10/2009 2,759.00p 2,841.00p 2,681.00p 2,799.00p 2271
15/10/2009 2,800.00p 2,843.00p 2,555.00p 2,735.00p 6072
14/10/2009 2,856.00p 2,875.00p 2,755.00p 2,755.00p 4473
13/10/2009 2,870.00p 2,875.00p 2,805.00p 2,874.00p 4013
12/10/2009 2,781.00p 2,875.00p 2,781.00p 2,805.00p 1070
09/10/2009 2,874.00p 2,874.00p 2,767.00p 2,870.00p 2672
08/10/2009 2,820.00p 2,900.00p 2,782.00p 2,806.00p 2640
07/10/2009 2,698.00p 2,820.00p 2,683.00p 2,814.00p 2610
06/10/2009 2,601.00p 2,780.00p 2,601.00p 2,780.00p 3539
05/10/2009 2,760.00p 2,760.00p 2,577.00p 2,615.00p 3792
02/10/2009 2,660.00p 2,709.00p 2,660.00p 2,662.00p 3735
01/10/2009 2,795.00p 2,795.00p 2,665.00p 2,667.00p 3667
30/09/2009 2,899.00p 2,899.00p 2,726.00p 2,726.00p 4502
29/09/2009 2,750.00p 2,875.00p 2,746.00p 2,830.00p 3180
28/09/2009 2,701.00p 2,788.00p 2,701.00p 2,788.00p 2368
25/09/2009 2,701.00p 2,814.00p 2,701.00p 2,721.00p 3882
24/09/2009 2,832.00p 2,836.00p 2,719.00p 2,740.00p 17407
23/09/2009 2,879.00p 2,879.00p 2,784.00p 2,823.00p 2665
22/09/2009 2,825.00p 2,880.00p 2,771.00p 2,880.00p 7984
21/09/2009 2,835.00p 2,850.00p 2,770.00p 2,770.00p 3495

*Close Price adjusted for both dividends and splits