Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
DJAN.L Share Price
DJAN.L Share History

DJAN.L Share History

DJAN.L Share Price history. The following table shows end-of-day data DJAN historical share prices for DJAN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

DJAN.L
Share PriceDJAN.L
ChartsDJAN.L
TradesDJAN.L
HistoryCompare
DJAN.LDJAN.L
Share NewsDJAN.L
RNSDJAN.L
Accounts
Date Open High Low Close Volume
2020-05-068,040.008,050.008,030.008,045.0019,669
2020-05-058,040.008,050.008,030.008,035.001,988
2020-05-048,040.008,040.008,030.008,035.002,696
2020-05-018,050.008,050.008,030.008,035.00887
2020-04-308,040.008,050.008,030.008,030.005,124
2020-04-298,050.008,050.008,020.008,030.001,966
2020-04-288,040.008,040.008,020.008,025.0014,636
2020-04-278,000.008,040.007,990.008,025.0010,127
2020-04-247,970.008,020.007,960.007,965.006,527
2020-04-237,990.008,030.007,950.007,965.0019,203
2020-04-227,820.008,020.007,820.007,975.007,899
2020-04-218,080.008,080.007,920.007,975.008,208
2020-04-207,970.008,000.007,940.007,960.009,455
2020-04-177,970.008,000.007,940.007,970.003,690
2020-04-167,940.007,960.007,940.007,955.007,886
2020-04-157,910.007,960.007,910.007,945.004,193
2020-04-147,880.007,970.007,880.007,915.005,900
2020-04-107,960.007,960.007,915.007,915.000
2020-04-097,960.007,960.007,900.007,915.0035,667
2020-04-087,890.007,960.007,830.007,935.0011,641
2020-04-077,970.007,970.007,890.007,900.009,412
2020-04-067,900.007,920.007,850.007,900.005,834
2020-04-037,970.007,970.007,870.007,970.00588
2020-04-037,970.007,970.007,870.007,900.007,469
2020-04-027,970.007,970.007,830.007,970.0011,318
2020-04-027,970.007,970.007,830.007,800.006,251
2020-04-017,770.007,960.007,760.007,960.0013,970
2020-04-017,770.007,830.007,760.007,815.007,551
2020-03-317,730.007,970.007,730.007,830.001,947
2020-03-307,750.007,830.007,710.007,745.002,728
2020-03-277,690.007,760.007,690.007,745.0013,035
2020-03-267,700.007,880.007,700.007,775.0019,081
2020-03-257,790.007,790.007,680.007,685.0012,008
2020-03-247,800.007,800.007,650.007,640.005,719
2020-03-237,750.007,780.007,550.007,640.006,603
2020-03-207,560.007,700.007,440.007,400.008,172
2020-03-197,600.007,640.007,370.007,435.003,297
2020-03-187,050.007,420.007,050.007,180.006,321
2020-03-178,000.008,000.007,740.007,840.003,099
2020-03-167,950.007,970.007,750.007,975.0029,737
2020-03-137,920.008,000.007,920.007,955.0021,277
2020-03-128,030.008,030.007,940.007,975.009,774
2020-03-118,040.008,040.007,900.007,985.0015,185
2020-03-108,050.008,050.007,970.007,990.0013,015
2020-03-098,100.008,100.007,960.007,995.0030,397
2020-03-067,960.008,080.007,960.007,995.0014,132
2020-03-057,980.008,010.007,980.007,990.0016,030
2020-03-048,000.008,020.007,980.007,995.0014,889
2020-03-038,010.008,020.007,980.007,985.0024,122
2020-03-027,990.008,090.007,980.007,995.0048,737
2020-02-288,000.008,020.007,950.008,025.0077,556
2020-02-278,010.008,040.008,010.008,025.0041,193
2020-02-268,020.008,030.008,010.008,025.0062,561
2020-02-258,020.008,030.008,020.008,025.0042,248
2020-02-248,020.008,030.008,020.008,030.0071,961
2020-02-218,050.008,050.007,990.008,030.00132,123
2020-02-205,250.005,260.005,140.005,220.002,730
2020-02-195,140.005,210.005,120.005,150.002,812
2020-02-185,170.005,210.005,120.005,170.002,764
2020-02-175,240.005,320.005,150.005,200.002,555
2020-02-145,200.005,240.005,140.005,225.001,641
2020-02-135,260.005,260.005,110.005,150.003,362
2020-02-125,230.005,300.005,170.005,205.004,120
2020-02-115,230.005,230.005,180.005,205.004,080
2020-02-105,250.005,250.005,180.005,205.001,894
2020-02-075,310.005,310.005,200.005,220.003,631
2020-02-065,240.005,270.005,200.005,235.002,141
2020-02-055,250.005,270.005,200.005,240.002,940
2020-02-045,340.005,340.005,220.005,230.002,050
2020-02-035,200.005,270.005,200.005,260.006,786
2020-01-315,290.005,290.005,210.005,275.002,471
2020-01-305,360.005,400.005,250.005,275.002,366
2020-01-295,310.005,360.005,250.005,300.004,607
2020-01-285,320.005,350.005,260.005,325.003,894
2020-01-275,290.005,320.005,200.005,255.002,366
2020-01-245,260.005,320.005,250.005,260.004,103
2020-01-235,250.005,290.005,210.005,270.003,139
2020-01-225,340.005,350.005,210.005,255.002,115
2020-01-215,260.005,290.005,200.005,225.002,621
2020-01-205,300.005,430.005,250.005,275.002,524
2020-01-175,380.005,380.005,280.005,305.0013,966
2020-01-165,370.005,430.005,300.005,320.004,667
2020-01-155,420.005,490.005,300.005,330.006,066
2020-01-145,430.005,460.005,370.005,410.009,242
2020-01-135,310.005,430.005,300.005,310.003,647
2020-01-105,420.005,420.005,290.005,310.003,260
2020-01-095,440.005,440.005,370.005,375.004,566
2020-01-085,450.005,450.005,270.005,375.008,795
2020-01-075,350.005,460.005,340.005,415.008,327
2020-01-065,500.005,500.005,350.005,410.003,447
2020-01-035,490.005,490.005,340.005,405.003,975
2020-01-025,410.005,470.005,370.005,385.004,953
2020-01-015,500.005,500.005,440.005,440.000
2019-12-315,500.005,500.005,400.005,440.00765
2019-12-305,510.005,520.005,410.005,430.002,186
2019-12-275,550.005,610.005,470.005,500.002,487
2019-12-255,460.005,480.005,460.005,480.000
2019-12-245,460.005,520.005,450.005,480.002,691
2019-12-235,630.005,630.005,460.005,485.005,450
2019-12-205,450.005,610.005,370.005,570.0014,901
2019-12-195,630.005,630.005,470.005,510.008,833
2019-12-185,670.005,680.005,570.005,630.002,366
2019-12-175,570.005,670.005,530.005,630.007,109
2019-12-165,470.005,640.005,440.005,605.0010,748
2019-12-135,440.005,590.005,370.005,445.0010,931
2019-12-125,240.005,310.005,230.005,220.002,480
2019-12-115,230.005,280.005,170.005,220.004,657
2019-12-105,160.005,320.005,160.005,275.006,552
2019-12-095,300.005,300.005,250.005,270.003,397
2019-12-065,250.005,270.005,110.005,230.001,344
2019-12-055,160.005,290.005,160.005,160.002,432
2019-12-045,200.005,280.005,050.005,160.006,075
2019-12-035,230.005,310.005,170.005,215.003,953
2019-12-025,390.005,390.005,180.005,220.004,182
2019-11-295,400.005,400.005,280.005,340.002,409
2019-11-285,280.005,380.005,250.005,315.005,700
2019-11-275,150.005,210.005,050.005,180.007,084
2019-11-265,070.005,130.005,050.005,100.0010,072
2019-11-255,040.005,040.004,850.005,002.505,181
2019-11-224,910.005,040.004,885.005,000.004,908
2019-11-214,950.005,030.004,950.004,957.502,281
2019-11-204,855.005,020.004,855.004,987.505,708
2019-11-194,835.004,935.004,835.004,920.003,689
2019-11-184,820.004,940.004,820.004,912.504,851
2019-11-154,875.004,875.004,825.004,837.503,258
2019-11-144,850.004,935.004,840.004,872.503,645
2019-11-134,865.004,925.004,830.004,847.501,440
2019-11-124,860.005,040.004,855.004,887.502,559
2019-11-114,885.004,900.004,845.004,887.504,052
2019-11-084,885.004,935.004,860.004,877.507,569
2019-11-074,905.005,000.004,905.004,955.007,550
2019-11-065,040.005,040.004,865.004,907.508,435
2019-11-054,990.004,995.004,890.004,935.004,770
2019-11-044,915.004,925.004,865.004,892.503,699
2019-11-014,865.004,965.004,850.004,910.006,496
2019-10-314,895.004,980.004,870.004,882.504,935
2019-10-304,910.004,985.004,855.004,925.0015,183
2019-10-295,000.005,010.004,910.004,937.501,748
2019-10-285,040.005,040.004,920.004,937.505,367
2019-10-254,990.004,990.004,950.004,972.504,666
2019-10-245,060.005,060.004,980.004,987.505,858
2019-10-235,070.005,070.004,965.004,980.007,173
2019-10-225,060.005,060.004,935.004,962.509,578
2019-10-215,000.005,090.004,980.005,010.006,720
2019-10-185,070.005,070.004,935.004,982.505,737
2019-10-174,975.005,010.004,945.004,980.0011,359
2019-10-164,905.004,990.004,850.004,920.0016,939
2019-10-154,950.005,070.004,950.004,985.007,348
2019-10-144,910.005,040.004,905.004,985.0011,920
2019-10-114,850.005,060.004,810.004,975.0019,058
2019-10-104,850.004,875.004,820.004,845.002,157
2019-10-094,805.004,915.004,800.004,845.006,862
2019-10-084,900.004,975.004,775.004,832.506,004
2019-10-074,980.004,980.004,910.004,922.5010,655
2019-10-044,870.004,985.004,870.004,962.506,207
2019-10-034,875.004,945.004,870.004,905.007,788
2019-10-025,080.005,080.004,990.005,005.004,469
2019-10-015,040.005,050.005,010.005,025.007,272
2019-09-304,960.005,070.004,960.005,040.006,639
2019-09-275,080.005,080.004,970.005,040.0012,013
2019-09-264,940.005,070.004,940.004,995.0010,512
2019-09-255,040.005,060.004,975.004,990.006,099
2019-09-245,010.005,060.004,960.004,990.0018,138
2019-09-234,950.005,160.004,945.005,050.0011,064
2019-09-205,130.005,180.004,945.005,050.00309,087
2019-09-195,120.005,120.004,965.005,005.0016,063
2019-09-185,010.005,060.004,905.005,030.0011,032
2019-09-175,180.005,180.004,915.004,987.5024,150
2019-09-165,270.005,270.005,070.005,105.0021,551
2019-09-135,110.005,260.005,100.005,225.007,975
2019-09-125,110.005,150.004,970.005,105.0011,966
2019-09-114,965.005,180.004,885.005,100.0012,220
2019-09-104,850.005,070.004,760.005,007.5021,799
2019-09-095,210.005,210.004,715.004,855.0030,487
2019-09-065,140.005,270.005,080.005,145.0012,624
2019-09-055,300.005,340.005,090.005,190.0018,353
2019-09-045,380.005,380.005,300.005,315.005,796
2019-09-035,390.005,390.005,290.005,320.007,422
2019-09-025,300.005,370.005,240.005,300.008,063
2019-08-305,320.005,340.005,140.005,255.007,243
2019-08-295,410.005,440.005,280.005,430.005,737
2019-08-285,460.005,510.005,370.005,430.006,121
2019-08-275,480.005,670.005,450.005,490.0011,344
2019-08-235,520.005,590.005,490.005,520.001,255
2019-08-225,610.005,610.005,500.005,520.002,756
2019-08-215,500.005,640.005,490.005,500.002,863
2019-08-205,690.005,690.005,490.005,530.003,333
2019-08-195,410.005,640.005,410.005,585.003,230
2019-08-165,550.005,550.005,480.005,490.001,059
2019-08-155,480.005,620.005,480.005,480.003,841
2019-08-145,620.005,620.005,480.005,485.004,273
2019-08-135,600.005,600.005,490.005,495.002,242
2019-08-125,580.005,650.005,500.005,595.002,739
2019-08-095,630.005,630.005,490.005,500.001,448
2019-08-085,650.005,650.005,490.005,500.001,686
2019-08-075,580.005,670.005,490.005,570.004,404
2019-08-065,470.005,530.005,470.005,495.002,706
2019-08-055,510.005,670.005,490.005,500.002,622
2019-08-025,710.005,710.005,490.005,545.002,721
2019-08-015,550.005,640.005,550.005,625.003,396
2019-07-315,470.005,570.005,460.005,540.005,929
2019-07-305,650.005,650.005,450.005,535.002,603
2019-07-295,540.005,610.005,480.005,605.005,400
2019-07-265,540.005,640.005,500.005,525.001,519
2019-07-255,770.005,770.005,500.005,520.003,364
2019-07-245,760.005,760.005,550.005,645.002,544
2019-07-235,600.005,980.005,600.005,620.007,166
2019-07-225,740.005,800.005,700.005,715.004,276
2019-07-195,680.005,770.005,510.005,680.002,888
2019-07-185,670.005,670.005,500.005,550.003,031
2019-07-175,610.005,690.005,570.005,600.001,588
2019-07-165,590.005,730.005,540.005,595.002,190
2019-07-155,710.005,750.005,670.005,720.002,269
2019-07-125,600.005,750.005,490.005,710.003,505
2019-07-115,480.005,590.005,450.005,565.001,988
2019-07-105,660.005,660.005,500.005,590.002,143
2019-07-095,530.005,640.005,530.005,615.003,526
2019-07-085,460.005,610.005,460.005,540.001,833
2019-07-055,520.005,570.005,470.005,490.001,887
2019-07-045,460.005,590.005,460.005,475.002,113
2019-07-035,510.005,550.005,450.005,515.002,187
2019-07-025,510.005,580.005,450.005,535.001,677
2019-07-015,550.005,600.005,530.005,580.001,809
2019-06-285,490.005,630.005,490.005,595.006,462
2019-06-275,480.005,590.005,480.005,535.002,275
2019-06-265,490.005,520.005,480.005,515.0023,048
2019-06-255,500.005,520.005,410.005,480.0056,971
2019-06-245,570.005,600.005,420.005,485.004,191
2019-06-215,530.005,580.005,500.005,540.003,027
2019-06-205,570.005,590.005,500.005,540.004,320
2019-06-195,590.005,590.005,450.005,500.006,904
2019-06-185,560.005,630.005,560.005,595.002,914
2019-06-175,610.005,610.005,570.005,580.006,716
2019-06-145,660.005,660.005,510.005,555.002,163
2019-06-135,530.005,650.005,510.005,545.006,052
2019-06-125,590.005,600.005,530.005,565.002,845
2019-06-115,630.005,670.005,520.005,565.008,827
2019-06-105,650.005,690.005,600.005,620.001,493
2019-06-075,570.005,670.005,550.005,635.002,348
2019-06-065,660.005,660.005,500.005,575.005,547
2019-06-055,530.005,660.005,530.005,595.002,748
2019-06-045,570.005,630.005,490.005,580.002,560
2019-06-035,610.005,680.005,550.005,570.007,016
2019-05-315,770.005,770.005,550.005,755.001,144
2019-05-305,630.005,760.005,580.005,755.006,534
2019-05-295,620.005,630.005,550.005,585.001,911
2019-05-285,580.005,730.005,570.005,620.002,556
2019-05-245,580.005,700.005,550.005,610.002,084
2019-05-235,560.005,610.005,550.005,575.003,783
2019-05-225,680.005,690.005,550.005,600.002,058
2019-05-215,580.005,810.005,580.005,620.002,741
2019-05-205,630.005,650.005,570.005,585.002,435
2019-05-175,610.005,710.005,560.005,675.00955
2019-05-165,570.005,680.005,570.005,625.001,710
2019-05-155,670.005,680.005,530.005,640.004,052
2019-05-145,680.005,820.005,660.005,775.001,952
2019-05-135,760.005,860.005,720.005,760.001,027
2019-05-105,810.005,830.005,790.005,750.001,046
2019-05-095,820.005,860.005,800.005,810.001,595
2019-05-085,610.005,830.005,610.005,770.001,874
2019-05-075,750.005,750.005,630.005,720.003,313
2019-05-035,790.005,790.005,650.005,670.002,782
2019-05-025,790.005,790.005,700.005,715.00863
2019-05-015,760.005,790.005,730.005,780.00585
2019-04-305,840.005,860.005,720.005,760.001,774
2019-04-295,820.005,830.005,750.005,765.002,250
2019-04-265,820.005,820.005,700.005,750.002,731
2019-04-255,770.005,960.005,770.005,830.001,619
2019-04-245,880.005,900.005,740.005,815.001,599
2019-04-235,800.005,820.005,750.005,765.002,204
Top Risers
Share Change
Regtech Open (RTOP)2.2020.53%
Skillcast (SKL)38.5018.46%
Webis (WEB)1.2014.29%
Trellus Health. (TRLS)2.0014.29%
Quadrise (QED)1.6514.26%
Top Fallers
Share Change
Byotrol (BYOT)0.10-20%
Empyrean (EME)0.455-15.74%
Marechale Cap. (MAC)1.05-14.29%
Sareum (SAR)23.75-11.21%
Keras Res (KRS)1.70-10.53%
Top By Volume
Share Volume
88 Energy (88E)0.225377,341,561
Baron Oil (BOIL)0.0675245,656,422
Alien Metals (UFO)0.21240,974,958
Supply@me Cap (SYME)0.028228,408,219
Challenger Energy (CEG)0.16163,293,852

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.