- Share Prices
Dfs Furniture PLC (DFS)
161.40p+6.00 (+3.86%)17 May 2022, 18:29
Dfs Furniture PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 16, 2022 | 160.00p | 162.00p | 153.96p | 155.40p | 845,581 |
May 13, 2022 | 161.20p | 165.00p | 160.00p | 163.00p | 432,744 |
May 12, 2022 | 157.00p | 160.60p | 155.60p | 158.60p | 162,320 |
May 11, 2022 | 152.40p | 161.60p | 152.40p | 159.80p | 195,446 |
May 10, 2022 | 155.80p | 160.20p | 155.00p | 156.00p | 90,285 |
May 9, 2022 | 155.00p | 157.88p | 150.00p | 155.60p | 191,746 |
May 6, 2022 | 157.80p | 166.80p | 157.20p | 159.00p | 241,142 |
May 5, 2022 | 168.00p | 170.00p | 162.00p | 162.00p | 351,316 |
May 4, 2022 | 164.80p | 170.00p | 164.60p | 169.20p | 820,777 |
May 3, 2022 | 167.00p | 169.80p | 166.20p | 166.80p | 192,481 |
Apr 29, 2022 | 167.40p | 169.60p | 159.40p | 168.00p | 454,915 |
Apr 28, 2022 | 158.00p | 165.80p | 158.00p | 160.00p | 692,056 |
Apr 27, 2022 | 161.20p | 167.40p | 156.00p | 157.00p | 253,182 |
Apr 26, 2022 | 164.60p | 167.80p | 161.60p | 164.00p | 479,746 |
Apr 25, 2022 | 163.60p | 171.20p | 162.40p | 164.00p | 279,763 |
Apr 22, 2022 | 168.20p | 174.20p | 167.98p | 168.00p | 425,137 |
Apr 21, 2022 | 170.40p | 174.80p | 166.99p | 172.60p | 916,221 |
Apr 20, 2022 | 174.00p | 174.00p | 166.20p | 171.60p | 375,015 |
Apr 19, 2022 | 176.00p | 176.00p | 165.60p | 170.40p | 193,232 |
Apr 14, 2022 | 175.00p | 183.00p | 171.60p | 174.00p | 488,523 |
Apr 13, 2022 | 181.60p | 192.40p | 175.80p | 177.80p | 203,989 |
Apr 12, 2022 | 183.80p | 184.60p | 179.00p | 179.80p | 385,143 |
Apr 11, 2022 | 185.40p | 185.40p | 180.00p | 181.00p | 471,291 |
Apr 8, 2022 | 186.20p | 189.54p | 180.20p | 181.80p | 585,581 |
Apr 7, 2022 | 193.80p | 198.60p | 181.60p | 186.20p | 399,597 |
Apr 6, 2022 | 203.50p | 205.90p | 194.80p | 204.50p | 951,606 |
Apr 5, 2022 | 203.50p | 208.00p | 201.50p | 202.50p | 274,239 |
Apr 4, 2022 | 203.50p | 208.33p | 202.50p | 204.00p | 318,430 |
Apr 1, 2022 | 219.00p | 219.00p | 199.20p | 204.00p | 738,182 |
Mar 31, 2022 | 211.50p | 213.13p | 204.50p | 209.00p | 650,995 |
Mar 30, 2022 | 213.50p | 215.55p | 209.00p | 211.50p | 69,889 |
Mar 29, 2022 | 210.00p | 216.50p | 209.00p | 214.00p | 136,109 |
Mar 28, 2022 | 210.50p | 211.44p | 194.20p | 209.50p | 208,515 |
Mar 25, 2022 | 208.50p | 215.50p | 202.00p | 205.00p | 1,446,801 |
Mar 24, 2022 | 200.50p | 213.50p | 200.50p | 206.50p | 129,862 |
Mar 23, 2022 | 208.00p | 218.58p | 208.00p | 211.00p | 121,735 |
Mar 22, 2022 | 216.50p | 220.89p | 214.50p | 215.50p | 1,248,331 |
Mar 21, 2022 | 228.50p | 235.48p | 207.00p | 214.00p | 471,669 |
Mar 18, 2022 | 218.00p | 225.20p | 214.67p | 222.50p | 158,141 |
Mar 17, 2022 | 216.00p | 222.00p | 213.42p | 220.00p | 134,934 |
Mar 16, 2022 | 196.00p | 215.00p | 196.00p | 213.00p | 234,913 |
Mar 15, 2022 | 197.60p | 204.00p | 191.31p | 196.00p | 759,133 |
Mar 14, 2022 | 193.80p | 200.00p | 187.20p | 197.60p | 76,792 |
Mar 11, 2022 | 189.80p | 195.08p | 186.00p | 189.20p | 42,374 |
Mar 10, 2022 | 189.60p | 193.80p | 184.00p | 184.00p | 62,980 |
Mar 9, 2022 | 190.20p | 193.60p | 180.00p | 191.80p | 156,261 |
Mar 8, 2022 | 180.00p | 192.45p | 173.60p | 182.00p | 220,615 |
Mar 7, 2022 | 185.40p | 187.50p | 171.37p | 179.20p | 388,572 |
Mar 4, 2022 | 200.50p | 209.00p | 185.00p | 185.00p | 94,025 |
Mar 3, 2022 | 218.00p | 219.00p | 202.00p | 207.00p | 47,459 |