Dfs Furniture Plc Historical Data - DFS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Dfs Furniture Plc (DFS)
Dfs Furniture Plc (DFS) Historical

Dfs Furniture Plc (DFS)

107.80

-2.20

(-2.00%)

Closed July 09 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.2	-2	110	115.8	108	109490	111.5985511	DE
4	-7.4	-6.42361111111	115.2	118.4	95	119751	110.99880252	DE
12	-4.2	-3.75	112	123	95	179385	113.94004329	DE
26	-9.2	-7.86324786325	117	128	95	272790	114.17187922	DE
52	-4	-3.57781753131	111.8	143.8	95	300639	111.03025779	DE
156	-170.2	-61.2230215827	278	302	95	329367	150.74476371	DE
260	-132.2	-55.0833333333	240	318.5	95	317160	176.30282365	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720542600	107.8	-2.2	-2.00	114	114.8	107.8	29428
1720456200	110	-1.4	-1.26	111	112.8	110	134461
1720197000	111.4	-1.6	-1.42	110	115.8	110	181702
1720110600	113	-0.2	-0.18	112.8	113	110	183968
1720024200	113.2	2.2	1.98	111.4	115.8	110	9782
1719937800	111	1	0.91	110	111	109.6	37536
1719851400	110	0	0.00	110	110	110	166436
1719592200	110	0	0.00	110	110	110	140768
1719505800	110	-1	-0.90	110	115.8	110	120691
1719419400	111	0	0.00	115	115	110	321882
1719333000	111	0	0.00	116.4	116.4	111	47744
1719246600	111	0	0.00	112	112	111	52858
1718987400	111	-5	-4.31	118	118	110.2	201174
1718901000	116	0	0.00	118.4	118.4	116	46101
1718814600	116	3	2.65	112	117.8	112	55760
1718728200	113	3.4	3.10	108	113	108	55564
1718641800	109.6	1.6	1.48	108	110	108	22435
1718382600	108	-2	-1.82	110	111	108	83237
1718296200	110	-0.4	-0.36	110	111	108	72236
1718209800	110.4	-2.2	-1.95	98	113	95	412197
1718123400	112.6	-0.2	-0.18	115.2	116.4	112	48495
1718037000	112.8	-0.2	-0.18	113.8	113.8	112.8	18438
1717777800	113	-3.2	-2.75	114	114.2	113	29189
1717691400	116.2	0.6	0.52	115	118.8	113	111800
1717605000	115.6	2.6	2.30	112	115.6	112	2052949
1717518600	113	-1	-0.88	113.2	113.4	110.2	117918
1717432200	114	1.8	1.60	116.8	117	113.2	66778
1717173000	112.2	0	0.00	114	115.8	112.2	264925
1717086600	112.2	-2.8	-2.43	114	115	112.2	63663
1717000200	115	0	0.00	115	115	115	42808
1716913800	115	2	1.77	117.8	117.8	113	65918
1716568200	113	-2	-1.74	113	113	113	49285
1716481800	115	1.8	1.59	115	115	115	43888
1716395400	113.2	0.2	0.18	113	113.8	112	21618
1716309000	113	-3.4	-2.92	114	116.8	112	102904
1716222600	116.4	0	0.00	116.4	116.4	116.4	307564
1715963400	116.4	1.4	1.22	115	116.4	115	38770
1715877000	115	1	0.88	115	117.8	115	150472
1715790600	114	0.4	0.35	114.8	114.8	111.2	51782
1715704200	113.6	2.4	2.16	111	113.6	111	790628
1715617800	111.2	-5.6	-4.79	117	118.4	111.2	419443
1715358600	116.8	-1.6	-1.35	118	118.2	116.8	117301
1715272200	118.4	0.4	0.34	118	120	118	81789
1715185800	118	1	0.85	122	123	117	91342
1715099400	117	-3	-2.50	119	119	116	155786
1714753800	120	3.6	3.09	120	120	120	29083
1714667400	116.4	0.4	0.34	116	118.2	116	21959
1714581000	116	-0.2	-0.17	115.2	117.2	115	273602
1714494600	116.2	0.2	0.17	114	118	114	1237680
1714408200	116	2	1.75	114	116	114	110888
1714149000	114	1	0.88	114	115.6	114	244172
1714062600	113	-0.4	-0.35	112	113	112	15024
1713976200	113.4	1.4	1.25	112	114.2	112	26202
1713889800	112	-2.6	-2.27	112	114.8	112	163803
1713803400	114.6	2.6	2.32	112.2	114.6	110	250685
1713544200	112	-1.2	-1.06	110	114.8	110	110512
1713457800	113.2	1.4	1.25	110	113.2	110	30907
1713371400	111.8	-1.2	-1.06	111.2	111.8	111	190460
1713285000	113	2	1.80	112	113	112	47375
1713198600	111	-1.4	-1.25	113	113	111	189259
1712939400	112.4	1.4	1.26	111.8	113.8	110	3009555
1712853000	111	0.2	0.18	112	112	110	36724
1712766600	110.8	2.4	2.21	110.8	111.8	109.4	686291

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions