Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

D-market Electr (HEPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.605 2.63 2.60 2.60 18,714
17th Jul 2025 (Thu) 2.56 2.63 2.56 2.61 17,854
16th Jul 2025 (Wed) 2.63 2.635 2.52 2.62 62,203
15th Jul 2025 (Tue) 2.71 2.71 2.64 2.65 33,286
14th Jul 2025 (Mon) 2.78 2.785 2.695 2.72 30,308
11th Jul 2025 (Fri) 2.82 2.83 2.77 2.81 29,509
10th Jul 2025 (Thu) 2.80 2.82 2.77 2.79 19,259
9th Jul 2025 (Wed) 2.82 2.885 2.80 2.82 14,513
8th Jul 2025 (Tue) 2.795 2.835 2.78 2.82 101,979
7th Jul 2025 (Mon) 2.77 2.81 2.75 2.80 19,786
4th Jul 2025 (Fri) 2.74 2.805 2.74 2.80 18,066
3rd Jul 2025 (Thu) 2.74 2.805 2.74 2.80 18,066
2nd Jul 2025 (Wed) 2.79 2.79 2.74 2.74 16,694
1st Jul 2025 (Tue) 2.74 2.79 2.725 2.79 32,793
30th Jun 2025 (Mon) 2.74 2.775 2.69 2.70 25,516
27th Jun 2025 (Fri) 2.69 2.69 2.67 2.69 4,936
26th Jun 2025 (Thu) 2.76 2.76 2.67 2.69 7,166
25th Jun 2025 (Wed) 2.90 2.90 2.75 2.75 12,082
24th Jun 2025 (Tue) 2.83 2.90 2.83 2.89 5,852
23rd Jun 2025 (Mon) 2.86 2.86 2.80 2.80 38,082
20th Jun 2025 (Fri) 2.89 2.90 2.85 2.88 15,062
19th Jun 2025 (Thu) 2.98 2.98 2.945 2.94 13,290
18th Jun 2025 (Wed) 2.98 2.98 2.945 2.94 13,290
17th Jun 2025 (Tue) 2.92 2.98 2.92 2.94 16,587
16th Jun 2025 (Mon) 2.85 2.94 2.85 2.90 40,598
13th Jun 2025 (Fri) 2.80 2.85 2.79 2.85 21,710
12th Jun 2025 (Thu) 2.72 2.83 2.72 2.83 45,406
11th Jun 2025 (Wed) 2.74 2.795 2.69 2.69 40,498
10th Jun 2025 (Tue) 2.77 2.77 2.745 2.76 11,650
9th Jun 2025 (Mon) 2.67 2.72 2.65 2.71 10,865
6th Jun 2025 (Fri) 2.635 2.705 2.635 2.66 18,749
5th Jun 2025 (Thu) 2.60 2.685 2.59 2.63 7,772
4th Jun 2025 (Wed) 2.615 2.665 2.585 2.59 32,039
3rd Jun 2025 (Tue) 2.595 2.62 2.555 2.58 29,566
2nd Jun 2025 (Mon) 2.62 2.625 2.53 2.63 77,080
30th May 2025 (Fri) 2.65 2.70 2.59 2.66 19,885
29th May 2025 (Thu) 2.59 2.70 2.59 2.65 22,056
28th May 2025 (Wed) 2.59 2.65 2.59 2.60 48,919
27th May 2025 (Tue) 2.77 2.77 2.635 2.635 63,598
26th May 2025 (Mon) 2.83 2.83 2.83 2.83 0
24th May 2025 (Sat) 2.83 2.885 2.83 2.83 15,789
23rd May 2025 (Fri) 2.83 2.885 2.83 2.87 15,789
22nd May 2025 (Thu) 2.74 2.81 2.74 2.77 25,922
21st May 2025 (Wed) 2.70 2.80 2.70 2.74 8,816
20th May 2025 (Tue) 2.66 2.67 2.65 2.67 10,264
19th May 2025 (Mon) 2.675 2.70 2.67 2.68 4,657
FTSE 100 Latest
Value8,992.12
Change19.48