Markets
MA Stock Indexes
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
DIXONS RETAIL (LSS: DXNS)
0.4200 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:36 AM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.4000 0.4228 0.3700 0.4200 34,703,741 +0.02(+5.00%)
May 16, 2013 0.3902 0.4043 0.3850 0.4000 55,218,359 +0.03(+9.56%)
May 15, 2013 0.3696 0.3713 0.3622 0.3651 11,892,842 -0.00(-0.90%)
May 13, 2013 0.3726 0.3750 0.3652 0.3684 10,324,581 -0.00(-0.30%)
May 10, 2013 0.3725 0.3740 0.3667 0.3695 7,337,926 -0.00(-0.70%)
May 09, 2013 0.3700 0.3721 0.3625 0.3721 4,663,093 +0.00(+0.98%)
May 08, 2013 0.3631 0.3701 0.3611 0.3685 9,108,977 +0.01(+1.82%)
May 07, 2013 0.3710 0.3720 0.3550 0.3619 12,381,052 -0.01(-2.14%)
May 03, 2013 0.3698 0.3698 0.3698 0 +0.01(+2.24%)
May 02, 2013 0.3601 0.3665 0.3576 0.3617 4,828,287 -0.00(-0.90%)
May 01, 2013 0.3650 0.3703 0.3531 0.3650 6,085,806 +0.01(+3.99%)
Apr 30, 2013 0.3655 0.3695 0.3495 0.3510 13,818,187 -0.01(-3.60%)
Apr 29, 2013 0.3732 0.3788 0.3616 0.3641 6,991,520 -0.01(-1.99%)
Apr 26, 2013 0.3705 0.3749 0.3689 0.3715 5,978,646 -0.00(-0.54%)
Apr 25, 2013 0.3736 0.3750 0.3678 0.3735 7,166,791 -0.00(-0.40%)
Apr 24, 2013 0.3720 0.3750 0.3550 0.3750 19,085,441 +0.00(+1.13%)
Apr 23, 2013 0.3562 0.3809 0.3562 0.3708 15,425,577 +0.00(+0.19%)
Apr 22, 2013 0.3581 0.3725 0.3520 0.3701 10,052,420 +0.02(+4.87%)
Apr 19, 2013 0.3509 0.3535 0.3471 0.3529 7,127,268 +0.00(+1.32%)
Apr 18, 2013 0.3452 0.3538 0.3450 0.3483 6,399,536 +0.00(+0.84%)
Apr 17, 2013 0.3567 0.3591 0.3448 0.3454 6,544,234 -0.01(-2.57%)
Apr 16, 2013 0.3571 0.3619 0.3478 0.3545 11,882,323 +0.00(+0.14%)
Apr 15, 2013 0.3450 0.3606 0.3403 0.3540 27,632,474 +0.01(+2.37%)
Apr 12, 2013 0.3294 0.3519 0.3291 0.3458 31,412,992 +0.01(+4.16%)
Apr 11, 2013 0.3166 0.3403 0.3166 0.3320 13,489,597 +0.01(+3.75%)
Apr 10, 2013 0.3098 0.3222 0.3096 0.3200 7,386,067 +0.01(+2.83%)
Apr 09, 2013 0.3148 0.3237 0.3052 0.3112 7,449,733 -0.00(-0.19%)
Apr 08, 2013 0.3075 0.3148 0.3075 0.3118 7,731,028 +0.00(+0.96%)
Apr 05, 2013 0.3140 0.3153 0.3055 0.3088 12,019,517 -0.01(-1.62%)
Apr 04, 2013 0.3266 0.3290 0.3087 0.3139 11,739,564 -0.01(-3.36%)
Apr 03, 2013 0.3332 0.3337 0.3195 0.3248 9,848,465 -0.01(-1.96%)
Apr 02, 2013 0.3354 0.3420 0.3306 0.3313 9,485,226 -0.01(-1.95%)
Mar 28, 2013 0.3379 0.3379 0.3379 0 +0.00(+0.27%)
Mar 27, 2013 0.3305 0.3401 0.3294 0.3370 14,392,836 +0.01(+2.12%)
Mar 26, 2013 0.3300 0.3311 0.3250 0.3300 9,910,818 +0.00(+0.30%)
Mar 25, 2013 0.3324 0.3365 0.3260 0.3290 10,428,813 -0.00(-0.42%)
Mar 22, 2013 0.3324 0.3406 0.3209 0.3304 17,644,971 -0.00(-0.96%)
Mar 21, 2013 0.3410 0.3461 0.3311 0.3336 8,768,007 -0.01(-2.57%)
Mar 20, 2013 0.3420 0.3459 0.3406 0.3424 9,259,418 +0.00(+0.12%)
Mar 19, 2013 0.3487 0.3536 0.3400 0.3420 18,867,061 -0.01(-2.29%)
Mar 18, 2013 0.3421 0.3512 0.3377 0.3500 15,218,101 +0.00(+0.55%)
Mar 15, 2013 0.3487 0.3548 0.3453 0.3481 16,947,922 -0.00(-0.40%)
Mar 14, 2013 0.3384 0.3528 0.3384 0.3495 21,597,552 +0.01(+3.28%)
Mar 13, 2013 0.3435 0.3493 0.3321 0.3384 12,141,580 -0.01(-2.05%)
Mar 12, 2013 0.3185 0.3482 0.3185 0.3455 23,021,378 +0.02(+7.63%)
Mar 11, 2013 0.3129 0.3220 0.3100 0.3210 9,222,639 +0.00(+1.04%)
Mar 08, 2013 0.3200 0.3200 0.3131 0.3177 12,096,743 -0.00(-0.44%)
Mar 07, 2013 0.3162 0.3200 0.3105 0.3191 12,153,141 +0.00(+0.85%)
Mar 06, 2013 0.2976 0.3175 0.2976 0.3164 20,044,248 +0.02(+6.21%)
Mar 05, 2013 0.2890 0.3005 0.2852 0.2979 19,228,736 +0.01(+4.23%)
Mar 04, 2013 0.2790 0.2910 0.2756 0.2858 10,326,449 +0.01(+2.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here