• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.50% Nasdaq Down2.41%

    More On DQE.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    DQ Entertainment Plc (DQE.L)

    -LSE
    1.13 0.00(0.00%) Feb 22
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 11, 20161.131.131.131.1301.13
    Mar 10, 20161.131.131.131.1301.13
    Mar 9, 20161.131.131.131.1301.13
    Mar 8, 20161.131.131.131.1301.13
    Mar 7, 20161.131.131.131.1301.13
    Mar 4, 20161.131.131.131.1301.13
    Mar 3, 20161.131.131.131.1301.13
    Mar 2, 20161.131.131.131.1301.13
    Mar 1, 20161.131.131.131.1301.13
    Feb 29, 20161.131.131.131.1301.13
    Feb 26, 20161.131.131.131.1301.13
    Feb 25, 20161.131.131.131.1301.13
    Feb 24, 20161.131.131.131.1301.13
    Feb 23, 20161.131.131.131.1301.13
    Feb 22, 20161.751.441.001.13629,4001.13
    Feb 19, 20161.501.501.501.7593,6001.75
    Feb 18, 20161.751.751.751.7501.75
    Feb 17, 20161.751.751.751.7501.75
    Feb 16, 20161.551.551.551.7546,9001.75
    Feb 15, 20161.761.991.551.75233,9001.75
    Feb 12, 20161.502.151.502.00211,9002.00
    Feb 11, 20161.381.381.381.3801.38
    Feb 10, 20161.301.301.301.3810,8001.38
    Feb 9, 20161.301.301.301.3897,3001.38
    Feb 8, 20161.551.551.301.38223,6001.38
    Feb 5, 20161.931.931.931.6353,3001.63
    Feb 4, 20161.802.451.251.632,142,9001.63
    Feb 3, 20164.384.384.384.3804.38
    Feb 2, 20164.404.404.404.381,0004.38
    Feb 1, 20164.384.384.384.3804.38
    Jan 29, 20163.883.883.883.8803.88
    Jan 28, 20163.753.753.753.8870,0003.88
    Jan 27, 20163.883.883.883.8803.88
    Jan 26, 20163.703.753.703.8860,0003.88
    Jan 25, 20163.603.603.603.6311,5003.63
    Jan 22, 20163.633.633.633.6303.63
    Jan 21, 20163.503.503.503.6315,2003.63
    Jan 20, 20163.633.633.633.6303.63
    Jan 19, 20163.633.633.633.6303.63
    Jan 18, 20163.563.563.563.6310,0003.63
    Jan 15, 20163.653.953.503.6376,0003.63
    Jan 14, 20163.773.773.773.7575,0003.75
    Jan 13, 20163.883.883.883.8803.88
    Jan 12, 20164.004.003.773.8816,7003.88
    Jan 11, 20164.104.103.803.88164,9003.88
    Jan 8, 20164.134.254.004.2587,6004.25
    Jan 7, 20164.354.704.354.5044,5004.50
    Jan 6, 20164.505.404.354.63724,0004.63
    Jan 5, 20164.254.254.254.2504.25
    Jan 4, 20164.304.954.254.25514,0004.25
    Dec 31, 20154.754.854.364.501,073,5004.50
    Dec 30, 20155.135.505.005.132,324,2005.13
    Dec 29, 20155.135.135.135.1305.13
    Dec 28, 20155.135.135.135.1305.13
    Dec 25, 20155.135.135.135.1305.13
    Dec 24, 20155.135.135.135.1305.13
    Dec 23, 20155.005.005.005.1312,0005.13
    Dec 22, 20155.135.135.005.1318,5005.13
    Dec 21, 20155.135.135.135.1305.13
    Dec 18, 20155.135.135.135.1305.13
    Dec 17, 20155.005.005.005.1315,9005.13
    Dec 16, 20155.135.135.135.1305.13
    Dec 15, 20155.135.135.005.133,9005.13
    Dec 14, 20155.035.035.005.1324,8005.13
    Dec 11, 20155.305.305.015.1385,0005.13
    Dec 10, 20155.385.905.385.6392,5005.63
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.