Dark

DDBG
ISH DDB GBH D
stock LSE

Inactive

Aug 2, 2024

4.61GBP+0.655%(+0.03)1,545

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.6100	4.6100	4.6100	4.61000	+0.655%	1,545	0.000%
2024-08-01	4.5700	4.5700	4.5700	4.58000	+0.439%	1,799	+0.655%
2024-07-31	4.5500	4.5500	4.5500	4.56000	+0.441%	624	+1.096%
2024-07-30	4.5400	4.5400	4.5400	4.54000	-0.220%	11,116	+1.542%
2024-07-26	4.5400	4.5400	4.5400	4.55000	+0.220%	5,639	+1.319%
2024-07-25	4.5300	4.5300	4.5300	4.54000	0.000%	16,639	+1.542%
2024-07-24	4.5300	4.5300	4.5300	4.54000	+0.221%	463	+1.542%
2024-07-22	4.5300	4.5300	4.5300	4.53000	0.000%	8,660	+1.766%
2024-07-19	4.5200	4.5200	4.5200	4.53000	-0.220%	93,548	+1.766%
2024-07-18	4.5300	4.5300	4.5300	4.54000	-1.304%	7,343	+1.542%
2024-07-17	4.5800	4.6000	4.5800	4.60000	0.000%	5,970	+0.217%
2024-07-16	4.5900	4.5900	4.5900	4.60000	0.000%	2,193	+0.217%
2024-07-15	4.5900	4.5900	4.5800	4.60000	+0.656%	2,720	+0.217%
2024-07-10	4.5700	4.5700	4.5700	4.57000	0.000%	1,717	+0.875%
2024-07-08	4.5600	4.5600	4.5600	4.57000	+0.219%	810	+0.875%
2024-07-04	4.5600	4.5600	4.5600	4.56000	0.000%	3,982	+1.096%
2024-07-03	4.5400	4.5500	4.5400	4.56000	+0.441%	6,453	+1.096%
2024-07-01	4.5400	4.5400	4.5400	4.54000	-0.439%	12,173	+1.542%
2024-06-27	4.5400	4.5400	4.5400	4.56000	0.000%	315	+1.096%
2024-06-25	4.5500	4.5500	4.5500	4.56000	0.000%	2,539	+1.096%
2024-06-24	4.5500	4.5500	4.5500	4.56000	+0.220%	7,514	+1.096%
2024-06-21	4.5500	4.5500	4.5500	4.55000	-0.219%	1,741	+1.319%
2024-06-20	4.5500	4.5600	4.5400	4.56000	0.000%	8,143	+1.096%
2024-06-18	4.5500	4.5500	4.5500	4.56000	+0.220%	2,963	+1.096%
2024-06-17	4.5600	4.5600	4.5400	4.55000	-0.219%	3,213	+1.319%
2024-06-14	4.5500	4.5500	4.5500	4.56000	0.000%	2,476	+1.096%
2024-06-13	4.5400	4.5500	4.5400	4.56000	0.000%	4,114	+1.096%
2024-06-12	4.5300	4.5400	4.5200	4.56000	+0.662%	2,849	+1.096%
2024-06-11	4.5200	4.5200	4.5200	4.53000	+0.221%	6,665	+1.766%
2024-06-10	4.5200	4.5200	4.5200	4.52000	-0.659%	1,763	+1.991%
2024-06-06	4.5400	4.5400	4.5400	4.55000	+0.664%	7,308	+1.319%
2024-06-05	4.5300	4.5300	4.5200	4.52000	0.000%	1,113	+1.991%
2024-06-04	4.5200	4.5400	4.5200	4.52000	0.000%	11,299	+1.991%
2024-06-03	4.5100	4.5200	4.5100	4.52000	+0.222%	11,191	+1.991%
2024-05-23	4.5000	4.5000	4.5000	4.51000	-0.221%	3,800	+2.217%
2024-05-22	4.5100	4.5200	4.5100	4.52000	0.000%	2,367	+1.991%
2024-05-21	4.5200	4.5200	4.5200	4.52000	+0.222%	2,526	+1.991%
2024-05-20	4.5100	4.5100	4.5100	4.51000	-0.221%	6,343	+2.217%
2024-05-17	4.5100	4.5300	4.5100	4.52000	0.000%	2,604	+1.991%
2024-05-16	4.5200	4.5200	4.5200	4.52000	-0.221%	785	+1.991%
2024-05-15	4.5100	4.5100	4.5100	4.53000	+0.443%	12,799	+1.766%
2024-05-14	4.5000	4.5000	4.5000	4.51000	+0.222%	1,609	+2.217%
2024-05-10	4.5000	4.5000	4.5000	4.50000	0.000%	23,213	+2.444%
2024-05-09	4.4900	4.5000	4.4900	4.50000	0.000%	367	+2.444%
2024-05-08	4.5100	4.5100	4.5000	4.50000	-0.222%	1,839	+2.444%
2024-05-07	4.5000	4.5000	4.5000	4.51000	+0.445%	23,208	+2.217%
2024-05-02	4.4700	4.4900	4.4700	4.49000	+0.447%	3,510	+2.673%
2024-05-01	4.4600	4.4800	4.4600	4.47000	0.000%	26,673	+3.132%
2024-04-30	4.4600	4.4600	4.4600	4.47000	-0.223%	5,024	+3.132%
2024-04-29	4.4700	4.4700	4.4700	4.48000	+0.224%	119	+2.902%
2024-04-26	4.4800	4.4800	4.4700	4.47000	+0.224%	3,105	+3.132%
2024-04-25	4.4700	4.4700	4.4600	4.46000	-0.224%	1,455	+3.363%
2024-04-24	4.4700	4.4700	4.4600	4.47000	-0.223%	54,685	+3.132%
2024-04-23	4.4600	4.4700	4.4600	4.48000	+0.224%	36,408	+2.902%
2024-04-22	4.4700	4.4800	4.4700	4.47000	0.000%	6,779	+3.132%
2024-04-19	4.4700	4.4700	4.4700	4.47000	0.000%	3,705	+3.132%
2024-04-17	4.4700	4.4800	4.4700	4.47000	+0.247%	11,367	+3.132%
2024-04-16	4.4675	4.4675	4.4565	4.45900	-0.084%	5,207	+3.386%
2024-04-15	4.4670	4.4670	4.4670	4.46275	-0.279%	1,625	+3.300%
2024-04-12	4.4705	4.4705	4.4705	4.47525	+0.258%	2,137	+3.011%
2024-04-11	4.4575	4.4580	4.4575	4.46375	-0.106%	4,964	+3.276%
2024-04-10	4.4900	4.5065	4.4685	4.46850	-0.722%	4,629	+3.167%
2024-04-09	4.5015	4.5015	4.4905	4.50100	+0.184%	9,757	+2.422%
2024-04-08	4.4980	4.4980	4.4980	4.49275	-0.167%	2,109	+2.610%
2024-04-05	4.5040	4.5115	4.4905	4.50025	-0.006%	18,728	+2.439%
2024-04-04	4.5090	4.5130	4.5005	4.50050	+0.056%	5,628	+2.433%
2024-04-03	4.4955	4.5075	4.4925	4.49800	-0.277%	8,350	+2.490%
2024-04-02	4.5150	4.5150	4.4940	4.51050	-0.370%	26,116	+2.206%
2024-03-28	4.5295	4.5325	4.5175	4.52725	+0.022%	16,946	+1.828%
2024-03-27	4.5290	4.5355	4.5290	4.52625	+0.216%	33,144	+1.850%
2024-03-26	4.5155	4.5255	4.5095	4.51650	+0.022%	21,029	+2.070%
2024-03-25	4.5315	4.5315	4.5105	4.51550	-0.221%	62,158	+2.093%
2024-03-22	4.5240	4.5265	4.5205	4.52550	+0.304%	15,693	+1.867%
2024-03-21	4.5290	4.5290	4.5160	4.51180	+0.134%	5,947	+2.177%
2024-03-20	4.5010	4.5110	4.4980	4.50575	+0.128%	6,642	+2.314%
2024-03-19	4.4885	4.5045	4.4885	4.50000	0.000%	16,196	+2.444%
2024-03-18	4.5115	4.5115	4.4900	4.50000	+0.060%	3,702	+2.444%
2024-03-15	4.4895	4.5055	4.4895	4.49730	-0.082%	6,984	+2.506%
2024-03-14	4.5195	4.5195	4.4955	4.50100	-0.295%	6,065	+2.422%
2024-03-13	4.5255	4.5255	4.5095	4.51430	-0.148%	10,953	+2.120%
2024-03-12	4.5400	4.5400	4.5165	4.52100	-0.110%	17,046	+1.969%
2024-03-11	4.5375	4.5375	4.5265	4.52600	-0.176%	8,911	+1.856%
2024-03-08	4.5275	4.5410	4.5275	4.53400	+0.137%	17,075	+1.676%
2024-03-07	4.5215	4.5350	4.5215	4.52780	+0.011%	8,263	+1.815%
2024-03-06	4.5155	4.5335	4.5155	4.52730	+0.195%	29,899	+1.827%
2024-03-05	4.5170	4.5245	4.5070	4.51850	+0.271%	7,970	+2.025%
2024-03-04	4.5140	4.5150	4.5005	4.50630	-0.226%	2,251	+2.301%
2024-03-01	4.5010	4.5165	4.5005	4.51650	+0.177%	7,654	+2.070%
2024-02-29	4.5010	4.5085	4.4955	4.50850	+0.401%	59,069	+2.251%
2024-02-28	4.4950	4.4950	4.4860	4.49050	-0.089%	3,417	+2.661%
2024-02-27	4.4860	4.4950	4.4860	4.49450	-0.033%	40,778	+2.570%
2024-02-26	4.5040	4.5065	4.4885	4.49600	-0.100%	8,752	+2.536%
2024-02-23	4.4870	4.5005	4.4770	4.50050	+0.245%	108,141	+2.433%
2024-02-22	4.4950	4.4950	4.4835	4.48950	-0.033%	42,294	+2.684%
2024-02-21	4.5020	4.5020	4.4910	4.49100	-0.151%	981	+2.650%
2024-02-20	4.4860	4.4860	4.4860	4.49780	+0.134%	1,968	+2.495%
2024-02-19	4.4830	4.4940	4.4800	4.49180	+0.078%	56,115	+2.631%
2024-02-16	4.5000	4.5000	4.4825	4.48830	-0.349%	20,490	+2.711%
2024-02-15	4.5035	4.5055	4.4935	4.50400	+0.156%	3,498	+2.353%
2024-02-14	4.4825	4.4970	4.4810	4.49700	+0.194%	13,156	+2.513%
2024-02-13	4.5130	4.5160	4.5010	4.48830	-0.404%	9,498	+2.711%
2024-02-12	4.5085	4.5140	4.5070	4.50650	+0.011%	16,328	+2.297%
2024-02-09	4.5060	4.5145	4.5015	4.50600	-0.106%	5,409	+2.308%
2024-02-08	4.5200	4.5200	4.5055	4.51080	-0.358%	22,412	+2.199%
2024-02-07	4.5215	4.5270	4.5155	4.52700	+0.155%	64,873	+1.833%
2024-02-06	4.5145	4.5145	4.5090	4.52000	+0.171%	11,429	+1.991%
2024-02-05	4.5140	4.5140	4.5115	4.51230	-0.435%	4,124	+2.165%
2024-02-02	4.5495	4.5495	4.5495	4.53200	-0.664%	660	+1.721%
2024-02-01	4.5545	4.5545	4.5420	4.56230	+0.281%	6,486	+1.046%
2024-01-31	4.5295	4.5410	4.5295	4.54950	+0.435%	9,479	+1.330%
2024-01-30	4.5465	4.5465	4.5235	4.52980	+0.044%	33,395	+1.770%
2024-01-29	4.5220	4.5340	4.5195	4.52780	0.000%	98,081	+1.815%
2024-01-26	4.5385	4.5400	4.5225	4.52780	+0.161%	15,956	+1.815%
2024-01-25	4.5165	4.5230	4.5095	4.52050	-0.122%	16,440	+1.980%
2024-01-23	4.5260	4.5265	4.5145	4.52600	+0.044%	17,194	+1.856%
2024-01-22	4.5125	4.5270	4.5125	4.52400	+0.210%	6,690	+1.901%
2024-01-19	4.5190	4.5190	4.5150	4.51450	-0.210%	1,417	+2.115%
2024-01-18	4.5260	4.5275	4.5215	4.52400	+0.022%	12,991	+1.901%
2024-01-17	4.5280	4.5325	4.5190	4.52300	-0.462%	15,190	+1.924%
2024-01-16	4.5515	4.5535	4.5400	4.54400	-0.154%	13,191	+1.452%
2024-01-15	4.5480	4.5515	4.5475	4.55100	-0.022%	20,339	+1.296%
2024-01-12	4.5310	4.5540	4.5310	4.55200	+0.619%	14,285	+1.274%
2024-01-11	4.5325	4.5325	4.5190	4.52400	-1.136%	4,793	+1.901%
2024-01-10	4.5860	4.5860	4.5750	4.57600	0.000%	30,454	+0.743%
2024-01-09	4.5755	4.5845	4.5725	4.57600	-0.196%	104,005	+0.743%
2024-01-08	4.5740	4.5850	4.5690	4.58500	+0.153%	9,876	+0.545%
2024-01-05	4.5920	4.5920	4.5780	4.57800	-0.072%	4,016	+0.699%
2024-01-04	4.5825	4.5825	4.5730	4.58130	-0.015%	13,401	+0.626%
2024-01-03	4.5860	4.5875	4.5755	4.58200	-0.137%	9,600	+0.611%
2024-01-02	4.5845	4.5865	4.5830	4.58830	-0.098%	40,755	+0.473%
2023-12-29	4.5890	4.5890	4.5875	4.59280	-0.102%	707	+0.374%
2023-12-28	4.5975	4.5975	4.5975	4.59750	+0.004%	4,327	+0.272%
2023-12-27	4.5930	4.5995	4.5860	4.59730	+0.174%	17,072	+0.276%
2023-12-22	4.5965	4.5965	4.5830	4.58930	+0.116%	23,242	+0.451%
2023-12-21	4.5915	4.5995	4.5790	4.58400	+0.109%	5,514	+0.567%
2023-12-20	4.5760	4.5835	4.5745	4.57900	+0.131%	52,034	+0.677%
2023-12-19	4.5775	4.5790	4.5685	4.57300	+0.055%	24,029	+0.809%
2023-12-18	4.5815	4.5815	4.5650	4.57050	-0.175%	29,178	+0.864%
2023-12-15	4.5730	4.5740	4.5730	4.57850	-0.050%	4,290	+0.688%
2023-12-14	4.5765	4.5860	4.5760	4.58080	+1.081%	16,174	+0.637%
2023-12-13	4.5245	4.5290	4.5240	4.53180	+0.150%	89,544	+1.726%
2023-12-12	4.5200	4.5200	4.5200	4.52500	+0.288%	1,062	+1.878%
2023-12-11	4.5245	4.5245	4.5120	4.51200	-0.184%	4,389	+2.172%
2023-12-08	4.5285	4.5285	4.5150	4.52030	-0.423%	13,790	+1.984%
2023-12-07	4.5390	4.5390	4.5320	4.53950	+0.048%	102,958	+1.553%
2023-12-06	4.5345	4.5365	4.5270	4.53730	+0.117%	34,480	+1.602%
2023-12-05	4.5185	4.5265	4.5185	4.53200	+0.221%	31,033	+1.721%
2023-12-04	4.5345	4.5345	4.5220	4.52200	-0.066%	2,404	+1.946%
2023-12-01	4.5110	4.5145	4.5075	4.52500	+0.522%	5,952	+1.878%
2023-11-30	4.5175	4.5195	4.5015	4.50150	-0.394%	3,879	+2.410%
2023-11-29	4.5125	4.5215	4.5100	4.51930	+0.400%	52,535	+2.007%
2023-11-28	4.4855	4.4855	4.4855	4.50130	+0.397%	3,243	+2.415%
2023-11-27	4.4760	4.4760	4.4760	4.48350	+0.049%	219	+2.821%
2023-11-24	4.4880	4.4890	4.4760	4.48130	+0.018%	45,564	+2.872%
2023-11-23	4.4805	4.4870	4.4745	4.48050	+0.038%	62,326	+2.890%
2023-11-22	4.4775	4.4925	4.4745	4.47880	-0.138%	8,029	+2.929%
2023-11-21	4.4885	4.4895	4.4770	4.48500	+0.172%	21,552	+2.787%
2023-11-20	4.4825	4.4850	4.4720	4.47730	-0.027%	18,523	+2.964%
2023-11-16	4.4775	4.4840	4.4735	4.47850	+0.195%	46,042	+2.936%
2023-11-15	4.4845	4.4845	4.4735	4.46980	-0.417%	13,876	+3.137%
2023-11-14	4.4595	4.4915	4.4500	4.48850	+0.854%	29,971	+2.707%
2023-11-13	4.4435	4.4460	4.4400	4.45050	-0.022%	20,917	+3.584%
2023-11-10	4.4520	4.4535	4.4445	4.45150	-0.291%	20,502	+3.561%
2023-11-09	4.4615	4.4615	4.4600	4.46450	-0.119%	43,136	+3.259%
2023-11-08	4.4685	4.4690	4.4660	4.46980	+0.231%	17,171	+3.137%
2023-11-07	4.4575	4.4640	4.4555	4.45950	+0.045%	6,197	+3.375%
2023-11-06	4.4390	4.4560	4.4390	4.45750	-0.313%	1,531	+3.421%
2023-11-03	4.4425	4.4780	4.4425	4.47150	+0.544%	4,113	+3.097%
2023-11-02	4.4465	4.4615	4.4420	4.44730	+0.334%	47,185	+3.658%
2023-11-01	4.4260	4.4380	4.4150	4.43250	+0.203%	135,730	+4.005%
2023-10-31	4.4225	4.4285	4.4195	4.42350	+0.034%	75,697	+4.216%
2023-10-30	4.4285	4.4285	4.4185	4.42200	-0.187%	16,700	+4.251%
2023-10-27	4.4320	4.4320	4.4220	4.43030	+0.256%	4,139	+4.056%
2023-10-26	4.4050	4.4150	4.4020	4.41900	+0.084%	7,256	+4.322%
2023-10-25	4.4190	4.4205	4.4135	4.41530	-0.185%	14,236	+4.410%
2023-10-24	4.4365	4.4365	4.4185	4.42350	+0.091%	28,578	+4.216%
2023-10-23	4.4045	4.4220	4.4040	4.41950	+0.091%	25,461	+4.310%
2023-10-20	4.4025	4.4150	4.4005	4.41550	+0.409%	18,007	+4.405%
2023-10-19	4.3930	4.3975	4.3850	4.39750	-0.091%	34,427	+4.832%
2023-10-18	4.4055	4.4140	4.4025	4.40150	-0.233%	17,692	+4.737%
2023-10-17	4.4180	4.4315	4.4065	4.41180	-0.377%	40,745	+4.492%
2023-10-16	4.4250	4.4365	4.4240	4.42850	-0.237%	8,470	+4.098%
2023-10-13	4.4420	4.4420	4.4325	4.43900	+0.068%	61,784	+3.852%
2023-10-12	4.4430	4.4530	4.4420	4.43600	-0.281%	4,109	+3.922%
2023-10-11	4.4390	4.4585	4.4390	4.44850	+0.207%	35,551	+3.630%
2023-10-10	4.4405	4.4410	4.4300	4.43930	-0.056%	9,287	+3.845%
2023-10-09	4.4305	4.4385	4.4305	4.44180	+0.475%	3,403	+3.787%
2023-10-06	4.4315	4.4315	4.4195	4.42080	-0.117%	46,719	+4.280%
2023-10-05	4.4295	4.4310	4.4295	4.42600	+0.136%	8,008	+4.157%
2023-10-04	4.4150	4.4235	4.4080	4.42000	-0.011%	1,427	+4.299%
2023-10-03	4.4265	4.4265	4.4210	4.42050	-0.203%	27,054	+4.287%
2023-10-02	4.4295	4.4405	4.4240	4.42950	-0.169%	7,380	+4.075%
2023-09-29	4.4495	4.4495	4.4325	4.43700	+0.453%	59,758	+3.899%
2023-09-28	4.4185	4.4220	4.4095	4.41700	-0.305%	25,457	+4.369%
2023-09-27	4.4410	4.4410	4.4280	4.43050	+0.050%	11,412	+4.051%
2023-09-26	4.4385	4.4390	4.4245	4.42830	-0.158%	59,413	+4.103%
2023-09-25	4.4290	4.4425	4.4275	4.43530	-0.011%	6,777	+3.939%
2023-09-22	4.4235	4.4425	4.4230	4.43580	+0.124%	42,156	+3.927%
2023-09-21	4.4395	4.4395	4.4200	4.43030	-0.364%	40,815	+4.056%
2023-09-20	4.4350	4.4530	4.4350	4.44650	+0.027%	39,356	+3.677%
2023-09-19	4.4440	4.4535	4.4440	4.44530	-0.106%	7,506	+3.705%
2023-09-18	4.4385	4.4500	4.4355	4.45000	0.000%	8,433	+3.596%
2023-09-15	4.4450	4.4480	4.4410	4.45000	-0.302%	40,958	+3.596%
2023-09-14	4.4545	4.4600	4.4525	4.46350	+0.202%	63,307	+3.282%
2023-09-13	4.4580	4.4595	4.4440	4.45450	-0.052%	54,311	+3.491%
2023-09-12	4.4640	4.4640	4.4475	4.45680	+0.045%	16,467	+3.437%
2023-09-11	4.4465	4.4610	4.4465	4.45480	-0.079%	14,396	+3.484%
2023-09-08	4.4665	4.4665	4.4550	4.45830	+0.243%	42,526	+3.403%
2023-09-07	4.4470	4.4560	4.4335	4.44750	+0.135%	417,925	+3.654%
2023-09-06	4.4525	4.4565	4.4365	4.44150	-0.287%	43,504	+3.794%
2023-09-05	4.4530	4.4655	4.4525	4.45430	-0.179%	10,134	+3.495%
2023-09-01	4.4620	4.4620	4.4620	4.46230	-0.139%	1,104	+3.310%
2023-08-31	4.4640	4.4765	4.4640	4.46850	+0.011%	27,238	+3.167%
2023-08-30	4.4610	4.4810	4.4550	4.46800	+0.056%	40,147	+3.178%
2023-08-29	4.4420	4.4695	4.4390	4.46550	+0.432%	65,773	+3.236%
2023-08-25	4.4565	4.4565	4.4420	4.44630	-0.034%	11,233	+3.682%
2023-08-23	4.4230	4.4490	4.4230	4.44780	+0.289%	227,011	+3.647%
2023-08-22	4.4315	4.4460	4.4310	4.43500	-0.097%	35,959	+3.946%
2023-08-21	4.4540	4.4545	4.4400	4.43930	-0.229%	49,959	+3.845%
2023-08-18	4.4580	4.4590	4.4440	4.44950	+0.248%	13,867	+3.607%
2023-08-17	4.4450	4.4470	4.4315	4.43850	-0.377%	31,711	+3.864%
2023-08-15	4.4535	4.4535	4.4410	4.45530	+0.198%	32,704	+3.472%
2023-08-14	4.4575	4.4575	4.4355	4.44650	-0.164%	9,192	+3.677%
2023-08-11	4.4645	4.4680	4.4440	4.45380	-0.451%	79,440	+3.507%
2023-08-10	4.4795	4.4855	4.4635	4.47400	-0.063%	18,162	+3.040%
2023-08-09	4.4735	4.4850	4.4645	4.47680	-0.004%	249,154	+2.975%
2023-08-08	4.4860	4.4885	4.4735	4.47700	+0.089%	26,056	+2.971%
2023-08-07	4.4595	4.4790	4.4550	4.47300	+0.273%	99,330	+3.063%
2023-08-04	4.4490	4.4635	4.4340	4.46080	+0.265%	66,010	+3.345%
2023-08-03	4.4555	4.4555	4.4415	4.44900	-0.052%	10,535	+3.619%
2023-08-02	4.4690	4.4690	4.4560	4.45130	-0.191%	21,333	+3.565%
2023-08-01	4.4595	4.4690	4.4520	4.45980	-0.011%	47,776	+3.368%
2023-07-28	4.4500	4.4615	4.4500	4.46030	+0.040%	5,906	+3.356%
2023-07-27	4.4670	4.4780	4.4595	4.45850	-0.078%	25,683	+3.398%
2023-07-26	4.4685	4.4720	4.4685	4.46200	+0.083%	50,566	+3.317%
2023-07-25	4.4680	4.4680	4.4525	4.45830	-0.440%	25,125	+3.403%
2023-07-24	4.4595	4.4820	4.4570	4.47800	+0.139%	48,088	+2.948%
2023-07-21	4.4755	4.4770	4.4635	4.47180	+0.134%	4,723	+3.090%
2023-07-20	4.4725	4.4810	4.4600	4.46580	-0.284%	69,215	+3.229%
2023-07-19	4.4890	4.4920	4.4735	4.47850	-0.156%	63,705	+2.936%
2023-07-18	4.4765	4.4925	4.4760	4.48550	+0.284%	97,682	+2.776%
2023-07-17	4.4730	4.4860	4.4560	4.47280	-0.261%	75,170	+3.067%
2023-07-14	4.4830	4.4990	4.4795	4.48450	-0.051%	23,941	+2.799%
2023-07-13	4.4845	4.4950	4.4805	4.48680	-0.796%	46,718	+2.746%
2023-07-12	4.5000	4.5195	4.4995	4.52280	+0.589%	19,153	+1.928%
2023-07-11	4.5115	4.5120	4.4910	4.49630	+0.029%	47,131	+2.529%
2023-07-10	4.4810	4.4970	4.4810	4.49500	+0.156%	27,227	+2.558%
2023-07-07	4.4755	4.4905	4.4710	4.48800	+0.436%	58,728	+2.718%
2023-07-06	4.4920	4.4920	4.4600	4.46850	-0.773%	27,956	+3.167%
2023-07-05	4.4975	4.5130	4.4970	4.50330	-0.027%	68,368	+2.369%
2023-07-04	4.4975	4.5130	4.4975	4.50450	-0.151%	58,109	+2.342%
2023-07-03	4.5020	4.5150	4.5005	4.51130	+0.033%	51,988	+2.188%
2023-06-30	4.5000	4.5145	4.4920	4.50980	-0.089%	55,518	+2.222%
2023-06-29	4.5270	4.5310	4.5130	4.51380	-0.210%	37,014	+2.131%
2023-06-28	4.5190	4.5260	4.5190	4.52330	+0.166%	21,678	+1.917%
2023-06-27	4.5270	4.5290	4.5130	4.51580	-0.232%	55,335	+2.086%
2023-06-26	4.5275	4.5320	4.5200	4.52630	+0.011%	39,561	+1.849%
2023-06-23	4.5255	4.5330	4.5245	4.52580	+0.044%	18,087	+1.860%
2023-06-22	4.5225	4.5315	4.5190	4.52380	+0.011%	20,373	+1.905%
2023-06-21	4.5285	4.5295	4.5270	4.52330	-0.166%	6,291	+1.917%
2023-06-20	4.5250	4.5355	4.5180	4.53080	+0.210%	14,224	+1.748%
2023-06-19	4.5245	4.5245	4.5170	4.52130	-0.033%	5,757	+1.962%
2023-06-16	4.5310	4.5335	4.5205	4.52280	-0.137%	21,626	+1.928%
2023-06-15	4.5140	4.5325	4.5110	4.52900	+0.022%	18,124	+1.788%
2023-06-14	4.5280	4.5310	4.5165	4.52800	+0.015%	27,830	+1.811%
2023-06-13	4.5355	4.5420	4.5285	4.52730	-0.088%	17,239	+1.827%
2023-06-12	4.5325	4.5410	4.5255	4.53130	-0.055%	45,732	+1.737%
2023-06-09	4.5350	4.5350	4.5350	4.53380	-0.126%	7,871	+1.681%
2023-06-08	4.5400	4.5440	4.5265	4.53950	+0.154%	77,297	+1.553%
2023-06-07	4.5305	4.5500	4.5260	4.53250	-0.231%	46,678	+1.710%
2023-06-06	4.5475	4.5475	4.5430	4.54300	-0.073%	25,750	+1.475%
2023-06-05	4.5380	4.5510	4.5360	4.54630	-0.125%	20,383	+1.401%
2023-06-02	4.5685	4.5685	4.5685	4.55200	-0.318%	2,591	+1.274%
2023-06-01	4.5500	4.5690	4.5455	4.56650	+0.230%	33,191	+0.953%
2023-05-31	4.5595	4.5605	4.5460	4.55600	+0.257%	100,006	+1.185%
2023-05-30	4.5365	4.5440	4.5205	4.54430	+0.598%	133,953	+1.446%
2023-05-26	4.5390	4.5390	4.5130	4.51730	-0.452%	18,842	+2.052%
2023-05-25	4.5405	4.5515	4.5330	4.53780	-0.421%	14,997	+1.591%
2023-05-24	4.5630	4.5630	4.5630	4.55700	+0.099%	3,169	+1.163%
2023-05-23	4.5600	4.5600	4.5450	4.55250	-0.044%	11,166	+1.263%
2023-05-22	4.5715	4.5720	4.5495	4.55450	-0.258%	30,023	+1.219%
2023-05-19	4.5595	4.5710	4.5585	4.56630	+0.018%	126,195	+0.957%
2023-05-18	4.5625	4.5810	4.5615	4.56550	-0.312%	68,364	+0.975%
2023-05-17	4.5935	4.5945	4.5765	4.57980	-0.163%	56,781	+0.659%
2023-05-16	4.6080	4.6080	4.5840	4.58730	-0.168%	101,638	+0.495%
2023-05-15	4.6080	4.6080	4.5890	4.59500	-0.228%	45,239	+0.326%
2023-05-12	4.6210	4.6210	4.6070	4.60550	-0.206%	33,883	+0.098%
2023-05-11	4.6225	4.6265	4.6005	4.61500	+0.272%	30,977	-0.108%
2023-05-10	4.5930	4.6125	4.5805	4.60250	+0.131%	36,493	+0.163%
2023-05-09	4.6030	4.6085	4.5895	4.59650	-0.141%	25,916	+0.294%
2023-05-05	4.6580	4.6580	4.6030	4.60300	-0.536%	39,834	+0.152%
2023-05-04	4.6245	4.6345	4.6115	4.62780	+0.364%	25,949	-0.385%
2023-05-03	4.6130	4.6130	4.5860	4.61100	+0.320%	296,151	-0.022%
2023-05-02	4.5965	4.5965	4.5685	4.59630	+0.284%	39,467	+0.298%
2023-04-28	4.5870	4.5900	4.5765	4.58330	+0.109%	15,755	+0.583%
2023-04-27	4.5920	4.6005	4.5830	4.57830	-0.381%	27,198	+0.692%
2023-04-26	4.6060	4.6070	4.5935	4.59580	+0.126%	28,117	+0.309%
2023-04-25	4.6125	4.6125	4.5780	4.59000	+0.372%	37,671	+0.436%
2023-04-24	4.5610	4.5770	4.5610	4.57300	+0.213%	81,252	+0.809%
2023-04-21	4.6050	4.6050	4.5620	4.56330	-0.092%	27,993	+1.023%
2023-04-20	4.5950	4.5950	4.5525	4.56750	+0.352%	21,592	+0.930%
2023-04-19	4.5575	4.5835	4.5360	4.55150	-0.132%	39,868	+1.285%
2023-04-18	4.5430	4.5650	4.5430	4.55750	-0.077%	53,618	+1.152%
2023-04-17	4.5820	4.5820	4.5650	4.56100	-0.371%	112,037	+1.074%
2023-04-14	4.5945	4.5975	4.5780	4.57800	-0.370%	166,624	+0.699%
2023-04-13	4.5800	4.6025	4.5775	4.59500	+0.240%	83,262	+0.326%
2023-04-12	4.5725	4.6175	4.5725	4.58400	+0.109%	29,663	+0.567%
2023-04-11	4.5855	4.5975	4.5815	4.57900	-0.759%	21,536	+0.677%
2023-04-06	4.6200	4.6225	4.6080	4.61400	-0.119%	24,519	-0.087%
2023-04-05	4.6090	4.6270	4.6015	4.61950	+0.391%	64,397	-0.206%
2023-04-04	4.5780	4.6045	4.5760	4.60150	+0.448%	13,203	+0.185%
2023-04-03	4.5555	4.5760	4.5550	4.58100	+0.432%	46,159	+0.633%
2023-03-31	4.5620	4.5660	4.5505	4.56130	+0.121%	40,266	+1.068%
2023-03-30	4.5565	4.5660	4.5515	4.55580	-0.153%	57,493	+1.190%
2023-03-29	4.5555	4.5720	4.5430	4.56280	+0.149%	90,422	+1.034%
2023-03-28	4.5800	4.5800	4.5545	4.55600	-0.404%	39,549	+1.185%
2023-03-27	4.6190	4.6190	4.5680	4.57450	-1.028%	32,532	+0.776%
2023-03-24	4.6500	4.6500	4.6050	4.62200	+0.724%	57,064	-0.260%
2023-03-23	4.6205	4.6205	4.5655	4.58880	+0.864%	81,257	+0.462%
2023-03-22	4.5845	4.5845	4.5335	4.54950	-0.165%	45,093	+1.330%
2023-03-21	4.6005	4.6005	4.5470	4.55700	-0.367%	41,270	+1.163%
2023-03-20	4.6335	4.6335	4.5685	4.57380	+0.072%	67,496	+0.791%
2023-03-17	4.5585	4.5875	4.5470	4.57050	+0.312%	121,177	+0.864%
2023-03-16	4.5345	4.5915	4.5345	4.55630	-0.431%	106,812	+1.179%
2023-03-15	4.5095	4.5930	4.5095	4.57600	+1.165%	49,042	+0.743%
2023-03-14	4.5890	4.5890	4.5275	4.52330	-0.390%	95,837	+1.917%
2023-03-13	4.5325	4.5655	4.5195	4.54100	+1.192%	44,479	+1.519%
2023-03-10	4.4845	4.5110	4.4810	4.48750	+0.881%	138,633	+2.730%
2023-03-09	4.4430	4.4550	4.4335	4.44830	+0.063%	48,877	+3.635%
2023-03-08	4.4480	4.4580	4.4350	4.44550	-0.097%	116,453	+3.700%
2023-03-07	4.4620	4.4630	4.4525	4.44980	-0.157%	7,373	+3.600%
2023-03-06	4.4650	4.4660	4.4630	4.45680	+0.164%	14,172	+3.437%
2023-03-03	4.4565	4.4590	4.4460	4.44950	+0.135%	56,721	+3.607%
2023-03-02	4.4440	4.4560	4.4365	4.44350	-0.146%	21,891	+3.747%
2023-03-01	4.4665	4.4665	4.4500	4.45000	-0.302%	11,742	+3.596%
2023-02-28	4.4565	4.4570	4.4550	4.46350	-0.063%	19,010	+3.282%
2023-02-27	4.4660	4.4730	4.4660	4.46630	+0.067%	11,957	+3.217%
2023-02-24	4.4575	4.4700	4.4575	4.46330	-0.183%	13,858	+3.287%
2023-02-23	4.4745	4.4760	4.4600	4.47150	-0.011%	115,452	+3.097%
2023-02-22	4.4620	4.4770	4.4610	4.47200	-0.029%	47,682	+3.086%
2023-02-21	4.4730	4.4855	4.4720	4.47330	-0.127%	79,267	+3.056%
2023-02-20	4.4870	4.4870	4.4730	4.47900	-0.007%	26,522	+2.925%
2023-02-17	4.4765	4.4865	4.4650	4.47930	-0.022%	31,712	+2.918%
2023-02-16	4.4800	4.4800	4.4700	4.48030	-0.004%	4,653	+2.895%
2023-02-15	4.4790	4.4930	4.4780	4.48050	-0.096%	72,560	+2.890%
2023-02-14	4.4955	4.5090	4.4940	4.48480	-0.245%	31,113	+2.792%
2023-02-13	4.5000	4.5020	4.4885	4.49580	-0.033%	50,341	+2.540%
2023-02-10	4.4930	4.5060	4.4920	4.49730	-0.259%	74,184	+2.506%
2023-02-09	4.5065	4.5065	4.5035	4.50900	+0.082%	1,337	+2.240%
2023-02-08	4.5025	4.5145	4.4995	4.50530	-0.126%	14,028	+2.324%
2023-02-07	4.5190	4.5190	4.5135	4.51100	-0.022%	1,807	+2.195%
2023-02-06	4.5295	4.5295	4.5085	4.51200	-0.573%	49,572	+2.172%
2023-02-03	4.5645	4.5650	4.5235	4.53800	-0.613%	28,011	+1.587%
2023-02-02	4.5525	4.5525	4.5525	4.56600	+0.500%	1,106	+0.964%
2023-02-01	4.5360	4.5535	4.5360	4.54330	+0.128%	44,488	+1.468%
2023-01-31	4.5430	4.5430	4.5280	4.53750	+0.221%	15,088	+1.598%
2023-01-30	4.5265	4.5355	4.5265	4.52750	-0.110%	7,168	+1.822%
2023-01-27	4.5400	4.5405	4.5260	4.53250	-0.154%	50,152	+1.710%
2023-01-26	4.5415	4.5510	4.5360	4.53950	-0.128%	21,828	+1.553%
2023-01-25	4.5425	4.5515	4.5425	4.54530	+0.095%	616	+1.423%
2023-01-24	4.5345	4.5460	4.5340	4.54100	+0.044%	25,960	+1.519%
2023-01-23	4.5515	4.5520	4.5375	4.53900	-0.110%	50,686	+1.564%
2023-01-20	4.5455	4.5455	4.5440	4.54400	-0.373%	4,720	+1.452%
2023-01-19	4.5730	4.5730	4.5535	4.56100	+0.154%	14,112	+1.074%
2023-01-18	4.5365	4.5610	4.5355	4.55400	+0.353%	52,435	+1.230%
2023-01-17	4.5400	4.5400	4.5275	4.53800	+0.071%	36,214	+1.587%
2023-01-16	4.5480	4.5480	4.5260	4.53480	-0.224%	68,177	+1.658%
2023-01-13	4.5420	4.5545	4.5370	4.54500	+0.165%	9,779	+1.430%
2023-01-12	4.5365	4.5400	4.5195	4.53750	-0.467%	43,011	+1.598%
2023-01-11	4.5505	4.5690	4.5480	4.55880	+0.039%	36,629	+1.123%

.dark-mode .Z2MzvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z2MzvP{ color: #333333; background-color: white; border: 2px solid #333333; }DDBGISH DDB GBH Dstock LSE

DDBG
ISH DDB GBH D
stock LSE