Dark

DGN
ASIA DRAGON TRUST PLC
stock LSE

Inactive

Jun 24, 2024

407.00GBP-0.489%(-2.00)176,593

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	408.0000	408.0000	398.0000	407.0000	-0.489%	176,593	0.000%
2024-06-21	400.0000	410.0000	400.0000	409.0000	+0.739%	97,424	-0.489%
2024-06-20	411.0000	411.0000	375.0000	406.0000	-0.246%	172,246	+0.246%
2024-06-19	399.0000	408.0000	399.0000	407.0000	+2.261%	232,243	0.000%
2024-06-18	386.0000	398.0000	386.0000	398.0000	+2.842%	339,466	+2.261%
2024-06-17	392.0000	397.0000	387.0000	387.0000	-0.514%	155,843	+5.168%
2024-06-14	396.0000	397.0000	389.0000	389.0000	-0.765%	113,029	+4.627%
2024-06-13	403.0000	403.0000	389.0000	392.0000	-1.508%	321,462	+3.827%
2024-06-12	390.0000	401.0000	390.0000	398.0000	-0.251%	122,958	+2.261%
2024-06-11	405.0000	405.0000	395.0000	399.0000	+0.504%	92,864	+2.005%
2024-06-10	405.0000	405.0000	397.0000	397.0000	-0.750%	46,173	+2.519%
2024-06-07	400.0000	402.0000	398.0000	400.0000	0.000%	74,070	+1.750%
2024-06-06	404.0000	404.0000	399.0000	400.0000	-0.744%	76,363	+1.750%
2024-06-05	396.0000	403.0000	396.0000	403.0000	+2.545%	115,994	+0.993%
2024-06-04	395.0000	400.0000	392.0000	393.0000	-1.504%	139,349	+3.562%
2024-06-03	401.0000	405.0000	398.0000	399.0000	+1.013%	122,413	+2.005%
2024-05-31	392.0000	401.0000	392.0000	395.0000	-0.754%	86,904	+3.038%
2024-05-30	410.0000	410.0000	395.0000	398.0000	+0.252%	168,845	+2.261%
2024-05-29	410.0000	410.0000	397.0000	397.0000	-1.733%	102,969	+2.519%
2024-05-28	410.0000	410.0000	404.0000	404.0000	0.000%	396,664	+0.743%
2024-05-24	395.0000	408.0000	395.0000	404.0000	+1.000%	99,670	+0.743%
2024-05-23	402.0000	407.0000	400.0000	400.0000	-0.498%	143,003	+1.750%
2024-05-22	416.0000	416.0000	402.0000	402.0000	-1.951%	215,192	+1.244%
2024-05-21	406.0000	411.0000	406.0000	410.0000	-0.966%	91,692	-0.732%
2024-05-20	412.0000	416.0000	412.0000	414.0000	0.000%	274,849	-1.691%
2024-05-17	414.0000	414.0000	410.0000	414.0000	+0.730%	156,275	-1.691%
2024-05-16	412.0000	414.0000	406.0000	411.0000	+0.983%	404,078	-0.973%
2024-05-15	413.0000	413.0000	406.0000	407.0000	-0.245%	119,454	0.000%
2024-05-14	405.0000	408.0000	405.0000	408.0000	0.000%	61,616	-0.245%
2024-05-13	406.0000	409.0000	406.0000	408.0000	-0.244%	144,369	-0.245%
2024-05-10	413.0000	414.0000	406.0000	409.0000	-0.487%	70,393	-0.489%
2024-05-09	415.0000	415.0000	411.0000	411.0000	0.000%	128,428	-0.973%
2024-05-08	412.0000	414.0000	410.0000	411.0000	+0.244%	133,251	-0.973%
2024-05-07	386.0000	415.0000	386.0000	410.0000	+7.895%	458,473	-0.732%
2024-05-02	370.0000	380.0000	370.0000	380.0000	+1.877%	427,988	+7.105%
2024-05-01	368.0000	376.0000	368.0000	373.0000	+10,618.391%	175,596	+9.115%
2024-03-22	3.5000	3.5100	3.4700	3.4800	-0.571%	459,080	+11,595.402%
2024-03-21	3.6100	3.6100	3.4900	3.5000	+0.287%	215,841	+11,528.571%
2024-03-20	3.5300	3.5300	3.4800	3.4900	-0.570%	177,725	+11,561.891%
2024-03-19	3.4900	3.5300	3.4700	3.5100	-0.567%	168,909	+11,495.442%
2024-03-18	3.5500	3.5700	3.5200	3.5300	-0.563%	219,403	+11,429.745%
2024-03-15	3.5700	3.5700	3.5200	3.5500	-0.281%	316,885	+11,364.789%
2024-03-14	3.6000	3.6200	3.5500	3.5600	-0.836%	397,506	+11,332.584%
2024-03-13	3.6600	3.6600	3.5900	3.5900	-1.644%	425,730	+11,237.047%
2024-03-12	3.6800	3.7000	3.6400	3.6500	+1.108%	481,520	+11,050.685%
2024-03-11	3.6000	3.6200	3.5700	3.6100	+1.120%	285,255	+11,174.238%
2024-03-08	3.5400	3.5900	3.5200	3.5700	+0.847%	309,556	+11,300.560%
2024-03-07	3.5600	3.5600	3.4800	3.5400	-0.562%	117,093	+11,397.175%
2024-03-06	3.5100	3.6000	3.5000	3.5600	+1.425%	292,108	+11,332.584%
2024-03-05	3.5200	3.5200	3.5000	3.5100	-0.847%	216,876	+11,495.442%
2024-03-04	3.5000	3.5700	3.4500	3.5400	-0.562%	284,142	+11,397.175%
2024-03-01	3.4400	3.5700	3.4400	3.5600	+0.850%	296,735	+11,332.584%
2024-02-29	3.4800	3.5400	3.4800	3.5300	+0.857%	209,486	+11,429.745%
2024-02-28	3.4800	3.5100	3.4800	3.5000	-0.850%	160,167	+11,528.571%
2024-02-27	3.5600	3.5600	3.5000	3.5300	-0.282%	396,651	+11,429.745%
2024-02-26	3.5700	3.5700	3.5200	3.5400	-0.562%	239,241	+11,397.175%
2024-02-23	3.5500	3.5900	3.5500	3.5600	+0.565%	223,873	+11,332.584%
2024-02-22	3.5200	3.5800	3.5200	3.5400	+0.568%	296,305	+11,397.175%
2024-02-21	3.5800	3.5800	3.5200	3.5200	-0.565%	245,432	+11,462.500%
2024-02-20	3.5800	3.5800	3.5100	3.5400	-0.562%	285,988	+11,397.175%
2024-02-19	3.5700	3.6100	3.5600	3.5600	-1.111%	198,488	+11,332.584%
2024-02-16	3.5400	3.6600	3.5400	3.6000	+1.124%	190,736	+11,205.556%
2024-02-15	3.5600	3.5900	3.5400	3.5600	+1.425%	254,891	+11,332.584%
2024-02-14	3.5200	3.6000	3.5000	3.5100	+0.862%	172,759	+11,495.442%
2024-02-13	3.5200	3.5600	3.4600	3.4800	-1.136%	152,801	+11,595.402%
2024-02-12	3.4500	3.5200	3.4400	3.5200	+1.149%	280,254	+11,462.500%
2024-02-09	3.5900	3.5900	3.4800	3.4800	-0.855%	114,703	+11,595.402%
2024-02-08	3.5200	3.5400	3.5100	3.5100	-0.284%	294,886	+11,495.442%
2024-02-07	3.5300	3.5600	3.5200	3.5200	-0.565%	171,780	+11,462.500%
2024-02-06	3.5300	3.5600	3.5200	3.5400	+2.017%	324,620	+11,397.175%
2024-02-05	3.3300	3.4900	3.3300	3.4700	+1.462%	228,577	+11,629.107%
2024-02-02	3.4400	3.4500	3.3700	3.4200	0.000%	199,569	+11,800.585%
2024-02-01	3.4200	3.4600	3.4000	3.4200	0.000%	395,725	+11,800.585%
2024-01-31	3.4200	3.4200	3.3800	3.4200	-0.581%	262,310	+11,800.585%
2024-01-30	3.3400	3.4400	3.3400	3.4400	-0.290%	490,790	+11,731.395%
2024-01-29	3.4400	3.4600	3.4300	3.4500	0.000%	171,839	+11,697.101%
2024-01-26	3.4500	3.4500	3.4000	3.4500	-0.576%	294,077	+11,697.101%
2024-01-25	3.3500	3.4700	3.3500	3.4700	+1.166%	260,929	+11,629.107%
2024-01-24	3.3700	3.4500	3.3700	3.4300	+1.180%	264,465	+11,765.889%
2024-01-23	3.3500	3.3900	3.3200	3.3900	+2.727%	298,149	+11,905.900%
2024-01-22	3.3100	3.3100	3.2700	3.3000	0.000%	279,843	+12,233.333%
2024-01-19	3.3000	3.3600	3.3000	3.3000	+0.304%	179,927	+12,233.333%
2024-01-18	3.2700	3.3200	3.2700	3.2900	+1.231%	167,818	+12,270.821%
2024-01-17	3.2900	3.2900	3.2300	3.2500	-2.402%	254,388	+12,423.077%
2024-01-16	3.3400	3.3700	3.3300	3.3300	-1.479%	130,941	+12,122.222%
2024-01-15	3.4100	3.4100	3.3700	3.3800	0.000%	163,335	+11,941.420%
2024-01-12	3.4400	3.4400	3.3700	3.3800	+0.896%	218,345	+11,941.420%
2024-01-11	3.4200	3.4300	3.3500	3.3500	-1.180%	279,478	+12,049.254%
2024-01-10	3.3800	3.4400	3.3700	3.3900	-0.294%	154,140	+11,905.900%
2024-01-09	3.4400	3.4400	3.3700	3.4000	+0.295%	300,529	+11,870.588%
2024-01-08	3.4200	3.4300	3.3900	3.3900	-1.453%	264,571	+11,905.900%
2024-01-05	3.3500	3.4600	3.3500	3.4400	-0.578%	239,474	+11,731.395%
2024-01-04	3.5400	3.5400	3.4200	3.4600	0.000%	152,855	+11,663.006%
2024-01-03	3.4200	3.4600	3.4200	3.4600	-1.143%	161,310	+11,663.006%
2024-01-02	3.3900	3.5000	3.3900	3.5000	-0.850%	167,091	+11,528.571%
2023-12-29	3.5000	3.5300	3.4800	3.5300	+0.857%	137,377	+11,429.745%
2023-12-28	3.5900	3.5900	3.5000	3.5000	+1.156%	239,978	+11,528.571%
2023-12-27	3.5400	3.5400	3.4600	3.4600	+0.875%	159,578	+11,663.006%
2023-12-22	3.4300	3.4500	3.4100	3.4300	-1.153%	134,916	+11,765.889%
2023-12-21	3.4700	3.4700	3.4100	3.4700	+1.166%	212,117	+11,629.107%
2023-12-20	3.4800	3.4800	3.4100	3.4300	-0.291%	445,156	+11,765.889%
2023-12-19	3.5400	3.5400	3.4300	3.4400	+0.585%	199,968	+11,731.395%
2023-12-18	3.5600	3.5600	3.4200	3.4200	-1.156%	79,381	+11,800.585%
2023-12-15	3.4300	3.5400	3.4300	3.4600	0.000%	2,482,435	+11,663.006%
2023-12-14	3.4000	3.4900	3.4000	3.4600	+1.170%	329,193	+11,663.006%
2023-12-13	3.4300	3.4500	3.3400	3.4200	-0.292%	207,975	+11,800.585%
2023-12-12	3.4200	3.4500	3.3400	3.4300	-0.291%	213,863	+11,765.889%
2023-12-11	3.4200	3.4800	3.4200	3.4400	0.000%	225,635	+11,731.395%
2023-12-08	3.4600	3.5000	3.4300	3.4400	+0.880%	109,686	+11,731.395%
2023-12-07	3.4300	3.4300	3.4100	3.4100	-0.292%	198,933	+11,835.484%
2023-12-06	3.3600	3.4700	3.3600	3.4200	-0.870%	354,629	+11,800.585%
2023-12-05	3.4700	3.4800	3.4100	3.4500	-1.146%	271,116	+11,697.101%
2023-12-04	3.5000	3.5300	3.4100	3.4900	-0.852%	193,236	+11,561.891%
2023-12-01	3.5100	3.5200	3.4300	3.5200	-0.565%	114,266	+11,462.500%
2023-11-30	3.4700	3.5500	3.4700	3.5400	+0.283%	196,619	+11,397.175%
2023-11-29	3.4500	3.5600	3.4500	3.5300	0.000%	158,868	+11,429.745%
2023-11-28	3.4900	3.5500	3.4500	3.5300	+0.857%	324,000	+11,429.745%
2023-11-27	3.4400	3.5000	3.4200	3.5000	+0.575%	168,171	+11,528.571%
2023-11-24	3.5100	3.5100	3.4300	3.4800	-1.136%	122,933	+11,595.402%
2023-11-23	3.4600	3.5300	3.4500	3.5200	+0.285%	160,533	+11,462.500%
2023-11-22	3.3800	3.5100	3.3800	3.5100	+0.286%	206,202	+11,495.442%
2023-11-21	3.5100	3.5100	3.4900	3.5000	-0.285%	162,628	+11,528.571%
2023-11-20	3.5100	3.5100	3.4500	3.5100	+0.573%	57,229	+11,495.442%
2023-11-17	3.5000	3.5000	3.4700	3.4900	0.000%	214,381	+11,561.891%
2023-11-16	3.4000	3.5000	3.4000	3.4900	+0.576%	138,924	+11,561.891%
2023-11-15	3.4500	3.4800	3.4500	3.4700	+1.462%	33,511	+11,629.107%
2023-11-14	3.3500	3.4200	3.3500	3.4200	+1.786%	300,987	+11,800.585%
2023-11-13	3.3400	3.3600	3.3300	3.3600	-0.297%	131,667	+12,013.095%
2023-11-10	3.3000	3.3700	3.3000	3.3700	+0.298%	200,223	+11,977.151%
2023-11-09	3.3600	3.3600	3.3600	3.3600	-0.885%	176,219	+12,013.095%
2023-11-08	3.3700	3.3900	3.3700	3.3900	+0.296%	30,342	+11,905.900%
2023-11-07	3.3600	3.3800	3.3600	3.3800	-0.295%	119,103	+11,941.420%
2023-11-06	3.3600	3.4000	3.3600	3.3900	+0.893%	80,700	+11,905.900%
2023-11-03	3.3500	3.3700	3.3400	3.3600	+1.205%	18,623	+12,013.095%
2023-11-02	3.3100	3.3400	3.3100	3.3200	0.000%	89,082	+12,159.036%
2023-11-01	3.3400	3.3400	3.2900	3.3200	+1.220%	88,037	+12,159.036%
2023-10-31	3.3100	3.3200	3.2800	3.2800	-1.796%	61,323	+12,308.537%
2023-10-30	3.3100	3.3500	3.3100	3.3400	+1.212%	127,908	+12,085.629%
2023-10-27	3.3000	3.3100	3.2900	3.3000	-0.302%	149,521	+12,233.333%
2023-10-26	3.3000	3.3100	3.2900	3.3100	-1.194%	9,942	+12,196.073%
2023-10-25	3.3400	3.3500	3.3200	3.3500	-0.593%	117,514	+12,049.254%
2023-10-24	3.3700	3.4200	3.3400	3.3700	+0.898%	145,920	+11,977.151%
2023-10-23	3.3400	3.3700	3.3400	3.3400	-1.765%	97,843	+12,085.629%
2023-10-20	3.4000	3.4100	3.3700	3.4000	-0.585%	134,447	+11,870.588%
2023-10-19	3.4300	3.4500	3.4100	3.4200	-0.870%	127,292	+11,800.585%
2023-10-18	3.4900	3.4900	3.4500	3.4500	-1.146%	62,316	+11,697.101%
2023-10-17	3.4100	3.5000	3.4100	3.4900	-0.286%	116,210	+11,561.891%
2023-10-16	3.5400	3.5400	3.5000	3.5000	-1.961%	133,387	+11,528.571%
2023-10-13	3.5300	3.5700	3.5200	3.5700	0.000%	121,005	+11,300.560%
2023-10-12	3.5600	3.5900	3.5600	3.5700	+0.847%	89,142	+11,300.560%
2023-10-11	3.5300	3.5400	3.5300	3.5400	+0.568%	24,805	+11,397.175%
2023-10-10	3.5200	3.5400	3.5100	3.5200	+0.285%	165,137	+11,462.500%
2023-10-09	3.5200	3.5200	3.4900	3.5100	-0.847%	217,419	+11,495.442%
2023-10-06	3.5500	3.5500	3.5000	3.5400	+1.143%	127,924	+11,397.175%
2023-10-05	3.5000	3.5000	3.4600	3.5000	+0.575%	147,804	+11,528.571%
2023-10-04	3.5000	3.5000	3.4800	3.4800	-0.571%	75,765	+11,595.402%
2023-10-03	3.4900	3.5100	3.4500	3.5000	-0.285%	612,713	+11,528.571%
2023-10-02	3.5100	3.5100	3.4900	3.5100	0.000%	212,337	+11,495.442%
2023-09-29	3.4900	3.5200	3.4900	3.5100	+0.862%	177,657	+11,495.442%
2023-09-28	3.4700	3.4800	3.4500	3.4800	-0.855%	114,934	+11,595.402%
2023-09-27	3.5000	3.5200	3.4800	3.5100	+0.862%	259,894	+11,495.442%
2023-09-26	3.5000	3.5100	3.4800	3.4800	-0.855%	276,302	+11,595.402%
2023-09-25	3.5500	3.5500	3.5100	3.5100	-0.567%	89,762	+11,495.442%
2023-09-22	3.4800	3.5600	3.4800	3.5300	+1.146%	186,432	+11,429.745%
2023-09-21	3.5400	3.5400	3.4800	3.4900	-1.690%	222,124	+11,561.891%
2023-09-20	3.5700	3.5700	3.5500	3.5500	0.000%	80,029	+11,364.789%
2023-09-19	3.5700	3.6100	3.5500	3.5500	-1.389%	77,968	+11,364.789%
2023-09-18	3.6200	3.6200	3.5800	3.6000	-0.552%	110,899	+11,205.556%
2023-09-15	3.6300	3.6300	3.6100	3.6200	+0.277%	151,411	+11,143.094%
2023-09-14	3.5800	3.6200	3.5800	3.6100	+0.838%	102,846	+11,174.238%
2023-09-13	3.5900	3.6000	3.5500	3.5800	-0.279%	245,155	+11,268.715%
2023-09-12	3.6600	3.6600	3.5900	3.5900	-0.278%	179,418	+11,237.047%
2023-09-11	3.6000	3.6000	3.5800	3.6000	+0.559%	174,994	+11,205.556%
2023-09-08	3.6000	3.6100	3.5800	3.5800	-0.279%	92,492	+11,268.715%
2023-09-07	3.6000	3.6000	3.5800	3.5900	-0.829%	192,454	+11,237.047%
2023-09-06	3.5900	3.6200	3.5800	3.6200	+0.836%	101,442	+11,143.094%
2023-09-05	3.5800	3.6200	3.5800	3.5900	-0.278%	188,235	+11,237.047%
2023-09-04	3.6000	3.6100	3.6000	3.6000	+0.279%	36,426	+11,205.556%
2023-09-01	3.4800	3.6000	3.4800	3.5900	+1.700%	15,977	+11,237.047%
2023-08-31	3.5400	3.5500	3.5300	3.5300	-0.843%	70,149	+11,429.745%
2023-08-30	3.5700	3.5800	3.5600	3.5600	-0.280%	115,036	+11,332.584%
2023-08-29	3.5400	3.6100	3.5400	3.5700	+1.133%	51,304	+11,300.560%
2023-08-25	3.4900	3.5400	3.4900	3.5300	+0.284%	114,923	+11,429.745%
2023-08-23	3.4400	3.5200	3.4400	3.5200	+1.149%	122,300	+11,462.500%
2023-08-22	3.4300	3.4800	3.4300	3.4800	+0.578%	145,990	+11,595.402%
2023-08-21	3.4300	3.4600	3.4300	3.4600	+0.581%	107,055	+11,663.006%
2023-08-18	3.4400	3.4400	3.4400	3.4400	-2.273%	58,544	+11,731.395%
2023-08-17	3.4700	3.5200	3.4700	3.5200	+0.285%	129,264	+11,462.500%
2023-08-15	3.5700	3.5800	3.5100	3.5100	-1.955%	95,532	+11,495.442%
2023-08-14	3.5700	3.6000	3.5700	3.5800	-0.279%	145,724	+11,268.715%
2023-08-11	3.5800	3.6000	3.5800	3.5900	-1.374%	81,929	+11,237.047%
2023-08-10	3.6300	3.6500	3.6200	3.6400	+1.111%	432,445	+11,081.319%
2023-08-09	3.7000	3.7000	3.6000	3.6000	-1.099%	170,559	+11,205.556%
2023-08-08	3.6500	3.6500	3.6300	3.6400	-1.622%	216,711	+11,081.319%
2023-08-07	3.7100	3.7200	3.6900	3.7000	-0.804%	134,587	+10,900.000%
2023-08-04	3.7600	3.7600	3.7200	3.7300	-0.798%	122,795	+10,811.528%
2023-08-03	3.7300	3.7600	3.7300	3.7600	+1.075%	102,723	+10,724.468%
2023-08-02	3.7100	3.7200	3.7000	3.7200	-1.064%	130,131	+10,840.860%
2023-08-01	3.7400	3.7700	3.7400	3.7600	+0.804%	139,729	+10,724.468%
2023-07-31	3.7000	3.7300	3.7000	3.7300	-0.267%	157,588	+10,811.528%
2023-07-28	3.7400	3.7500	3.7200	3.7400	+1.081%	216,546	+10,782.353%
2023-07-27	3.7400	3.7500	3.6900	3.7000	-0.538%	225,155	+10,900.000%
2023-07-26	3.7000	3.7200	3.6900	3.7200	0.000%	133,344	+10,840.860%
2023-07-25	3.7200	3.7500	3.7100	3.7200	+1.362%	104,679	+10,840.860%
2023-07-24	3.6400	3.6700	3.6400	3.6700	+0.548%	144,516	+10,989.918%
2023-07-21	3.6400	3.6500	3.6300	3.6500	+0.551%	35,765	+11,050.685%
2023-07-20	3.6500	3.6600	3.6300	3.6300	-0.548%	39,084	+11,112.121%
2023-07-19	3.6400	3.6800	3.6400	3.6500	+1.108%	48,678	+11,050.685%
2023-07-18	3.6400	3.6400	3.6100	3.6100	-1.366%	58,101	+11,174.238%
2023-07-17	3.6900	3.6900	3.6500	3.6600	-1.081%	140,181	+11,020.219%
2023-07-14	3.6900	3.7100	3.6800	3.7000	0.000%	78,391	+10,900.000%
2023-07-13	3.7000	3.7300	3.7000	3.7000	0.000%	60,261	+10,900.000%
2023-07-12	3.7000	3.7100	3.6800	3.7000	+0.817%	101,732	+10,900.000%
2023-07-11	3.6800	3.6800	3.6500	3.6700	+0.548%	153,094	+10,989.918%
2023-07-10	3.6600	3.6600	3.6400	3.6500	+0.551%	188,416	+11,050.685%
2023-07-07	3.6500	3.6600	3.6300	3.6300	-0.412%	97,226	+11,112.121%
2023-07-06	3.6900	3.7000	3.6400	3.6450	-2.800%	39,642	+11,065.981%
2023-07-05	3.7900	3.7900	3.7400	3.7500	-1.055%	28,963	+10,753.333%
2023-07-04	3.8000	3.8100	3.7900	3.7900	-0.785%	153,958	+10,638.786%
2023-07-03	3.9500	3.9500	3.8200	3.8200	+0.262%	44,377	+10,554.450%
2023-06-30	3.7800	3.8100	3.7800	3.8100	+0.263%	61,891	+10,582.415%
2023-06-29	3.8000	3.8100	3.7700	3.8000	-0.262%	119,745	+10,610.526%
2023-06-28	3.7900	3.8200	3.7900	3.8100	+0.794%	112,397	+10,582.415%
2023-06-27	3.7500	3.8100	3.7500	3.7800	+0.265%	141,412	+10,667.196%
2023-06-26	3.7600	3.7900	3.7500	3.7700	+0.266%	96,686	+10,695.756%
2023-06-23	3.7100	3.8000	3.7100	3.7600	0.000%	94,342	+10,724.468%
2023-06-22	3.8100	3.8100	3.7400	3.7600	-0.792%	214,073	+10,724.468%
2023-06-21	3.8200	3.8200	3.7800	3.7900	-2.571%	141,671	+10,638.786%
2023-06-20	3.8800	3.8900	3.8500	3.8900	0.000%	37,901	+10,362.725%
2023-06-19	3.9200	3.9200	3.8900	3.8900	-1.768%	24,301	+10,362.725%
2023-06-16	3.9200	3.9800	3.9200	3.9600	-0.252%	163,166	+10,177.778%
2023-06-15	3.9300	3.9800	3.9200	3.9700	+1.018%	78,923	+10,151.889%
2023-06-14	3.9200	3.9500	3.8600	3.9300	-0.758%	277,268	+10,256.234%
2023-06-13	3.9000	3.9800	3.9000	3.9600	+1.279%	69,409	+10,177.778%
2023-06-12	3.9000	3.9300	3.9000	3.9100	+0.514%	69,389	+10,309.207%
2023-06-09	3.7700	3.9100	3.7700	3.8900	-0.512%	162,711	+10,362.725%
2023-06-08	3.9100	3.9400	3.9100	3.9100	-1.013%	25,171	+10,309.207%
2023-06-07	3.9000	3.9700	3.9000	3.9500	0.000%	102,260	+10,203.797%
2023-06-06	3.9200	3.9500	3.9200	3.9500	+0.765%	97,368	+10,203.797%
2023-06-05	3.9000	3.9400	3.8900	3.9200	+0.256%	242,930	+10,282.653%
2023-06-02	3.8500	3.9100	3.8500	3.9100	+2.895%	86,862	+10,309.207%
2023-06-01	3.7700	3.8000	3.7400	3.8000	+1.604%	330,742	+10,610.526%
2023-05-31	3.7400	3.7800	3.7400	3.7400	-1.058%	139,209	+10,782.353%
2023-05-30	3.8400	3.8400	3.7800	3.7800	-0.787%	151,156	+10,667.196%
2023-05-26	3.7700	3.8400	3.7700	3.8100	+0.794%	74,778	+10,582.415%
2023-05-25	3.7100	3.8000	3.7100	3.7800	+0.265%	103,796	+10,667.196%
2023-05-24	3.7800	3.7800	3.7700	3.7700	-1.309%	20,331	+10,695.756%
2023-05-23	3.8100	3.8400	3.8100	3.8200	-0.779%	101,515	+10,554.450%
2023-05-22	3.8100	3.8600	3.8100	3.8500	+1.050%	141,041	+10,471.429%
2023-05-19	3.8000	3.8300	3.8000	3.8100	-0.262%	91,726	+10,582.415%
2023-05-18	3.8200	3.8400	3.7900	3.8200	+0.526%	105,490	+10,554.450%
2023-05-17	3.7800	3.8100	3.7700	3.8000	0.000%	136,436	+10,610.526%
2023-05-16	3.8100	3.8300	3.7700	3.8000	0.000%	124,706	+10,610.526%
2023-05-15	3.8100	3.8200	3.7800	3.8000	+1.064%	161,400	+10,610.526%
2023-05-12	3.7500	3.7800	3.7400	3.7600	0.000%	113,541	+10,724.468%
2023-05-11	3.7500	3.7900	3.7400	3.7600	-0.265%	137,058	+10,724.468%
2023-05-10	3.7000	3.7700	3.7000	3.7700	-0.265%	74,501	+10,695.756%
2023-05-09	3.7500	3.7800	3.7500	3.7800	0.000%	734,186	+10,667.196%
2023-05-05	3.7500	3.8100	3.7500	3.7800	0.000%	49,703	+10,667.196%
2023-05-04	3.7700	3.8200	3.7700	3.7800	-0.526%	50,336	+10,667.196%
2023-05-03	3.7600	3.8000	3.7500	3.8000	+0.264%	103,963	+10,610.526%
2023-05-02	3.8400	3.8400	3.7700	3.7900	-0.785%	102,399	+10,638.786%
2023-04-28	3.8100	3.8200	3.7800	3.8200	-0.521%	205,143	+10,554.450%
2023-04-27	3.8200	3.8500	3.8100	3.8400	+1.053%	143,466	+10,498.958%
2023-04-26	3.7700	3.8000	3.7600	3.8000	+0.529%	101,646	+10,610.526%
2023-04-25	3.7700	3.8100	3.7100	3.7800	-1.305%	186,485	+10,667.196%
2023-04-24	3.8500	3.8600	3.8200	3.8300	-2.046%	42,244	+10,526.632%
2023-04-21	3.8700	3.9300	3.8600	3.9100	-0.255%	137,861	+10,309.207%
2023-04-20	3.9000	3.9300	3.9000	3.9200	0.000%	207,450	+10,282.653%
2023-04-19	3.9300	3.9300	3.9200	3.9200	-1.508%	47,415	+10,282.653%
2023-04-18	3.9800	4.0000	3.9800	3.9800	+0.759%	105,737	+10,126.131%
2023-04-17	3.9500	4.0400	3.9500	3.9500	-0.754%	47,156	+10,203.797%
2023-04-14	3.9400	3.9800	3.9300	3.9800	0.000%	127,319	+10,126.131%
2023-04-13	3.9800	3.9900	3.9800	3.9800	+0.252%	94,985	+10,126.131%
2023-04-12	3.9700	3.9900	3.9500	3.9700	-1.244%	166,364	+10,151.889%
2023-04-11	3.9600	4.0400	3.9600	4.0200	+0.752%	57,279	+10,024.378%
2023-04-06	3.9600	4.0100	3.9600	3.9900	0.000%	82,019	+10,100.501%
2023-04-05	3.9500	3.9900	3.9300	3.9900	+0.251%	203,013	+10,100.501%
2023-04-04	3.9400	3.9800	3.9400	3.9800	0.000%	144,704	+10,126.131%
2023-04-03	3.9700	3.9900	3.9700	3.9800	-0.995%	250,151	+10,126.131%
2023-03-31	4.0300	4.0400	4.0100	4.0200	-0.248%	115,217	+10,024.378%
2023-03-30	4.0000	4.0300	4.0000	4.0300	+0.750%	139,602	+9,999.256%
2023-03-29	4.0600	4.0600	4.0000	4.0000	-0.990%	154,200	+10,075.000%
2023-03-28	4.0000	4.0400	4.0000	4.0400	+1.253%	121,495	+9,974.257%
2023-03-27	3.9400	4.0000	3.9300	3.9900	+0.758%	77,283	+10,100.501%
2023-03-24	3.9700	4.0000	3.9600	3.9600	-0.752%	136,355	+10,177.778%
2023-03-23	3.9800	4.0400	3.9800	3.9900	+0.251%	90,352	+10,100.501%
2023-03-22	3.9300	3.9900	3.9100	3.9800	+1.272%	114,462	+10,126.131%
2023-03-21	3.8900	3.9400	3.8900	3.9300	+1.550%	102,357	+10,256.234%
2023-03-20	3.8800	3.9000	3.8400	3.8700	-0.514%	96,849	+10,416.796%
2023-03-17	3.9100	3.9100	3.8800	3.8900	-0.765%	223,003	+10,362.725%
2023-03-16	3.9300	3.9300	3.8900	3.9200	+1.031%	81,063	+10,282.653%
2023-03-15	3.9200	3.9200	3.8700	3.8800	-3.242%	240,151	+10,389.691%
2023-03-14	3.9400	4.0100	3.9400	4.0100	+0.501%	53,337	+10,049.626%
2023-03-13	3.9800	4.0000	3.9700	3.9900	-0.250%	295,045	+10,100.501%
2023-03-10	4.0500	4.0500	4.0000	4.0000	-3.614%	191,222	+10,075.000%
2023-03-09	4.1800	4.1800	4.1100	4.1500	-1.659%	54,328	+9,707.229%
2023-03-08	4.2000	4.2200	4.2000	4.2200	-0.472%	98,196	+9,544.550%
2023-03-07	4.2600	4.2600	4.2200	4.2400	-0.469%	205,032	+9,499.057%
2023-03-06	4.2600	4.2800	4.2500	4.2600	0.000%	96,735	+9,453.991%
2023-03-03	4.2400	4.2600	4.2000	4.2600	+0.472%	117,827	+9,453.991%
2023-03-02	4.1900	4.2500	4.1900	4.2400	0.000%	194,718	+9,499.057%
2023-03-01	4.1800	4.2500	4.1800	4.2400	+3.415%	242,877	+9,499.057%
2023-02-28	4.1300	4.1400	4.1000	4.1000	-2.148%	124,789	+9,826.829%
2023-02-27	4.1700	4.2200	4.1700	4.1900	-0.238%	206,488	+9,613.604%
2023-02-24	4.2300	4.2600	4.1800	4.2000	-2.098%	88,841	+9,590.476%
2023-02-23	4.2800	4.3200	4.2600	4.2900	+1.179%	84,607	+9,387.179%
2023-02-22	4.2400	4.2900	4.2400	4.2400	-0.703%	21,836	+9,499.057%
2023-02-21	4.3700	4.3700	4.2700	4.2700	-3.394%	92,425	+9,431.616%
2023-02-20	4.4500	4.4500	4.4000	4.4200	+0.455%	160,613	+9,108.145%
2023-02-17	4.4400	4.4400	4.3500	4.4000	-2.222%	114,495	+9,150.000%
2023-02-16	4.4000	4.5000	4.4000	4.5000	+1.810%	77,327	+8,944.444%
2023-02-15	4.4100	4.4200	4.3900	4.4200	-0.226%	80,065	+9,108.145%
2023-02-14	4.4700	4.4700	4.4200	4.4300	-0.673%	109,122	+9,087.359%
2023-02-13	4.4600	4.4700	4.4500	4.4600	+0.450%	82,501	+9,025.561%
2023-02-10	4.4900	4.4900	4.4400	4.4400	-1.987%	98,481	+9,066.667%
2023-02-09	4.5000	4.5300	4.5000	4.5300	+0.891%	85,904	+8,884.547%
2023-02-08	4.4900	4.5000	4.4900	4.4900	-0.443%	165,163	+8,964.588%
2023-02-07	4.5200	4.5200	4.4900	4.5100	+1.348%	154,101	+8,924.390%
2023-02-06	4.4400	4.4900	4.4100	4.4500	-1.549%	90,100	+9,046.067%
2023-02-03	4.4900	4.5400	4.4900	4.5200	-0.221%	27,234	+8,904.425%
2023-02-02	4.4800	4.5500	4.4600	4.5300	+0.667%	77,332	+8,884.547%
2023-02-01	4.5000	4.5100	4.4900	4.5000	+1.351%	21,638	+8,944.444%
2023-01-31	4.4300	4.4600	4.4300	4.4400	-1.333%	36,216	+9,066.667%
2023-01-30	4.4100	4.5000	4.3900	4.5000	-0.772%	123,313	+8,944.444%
2023-01-27	4.5300	4.5300	4.5300	4.5350	+0.110%	36,811	+8,874.642%
2023-01-26	4.5000	4.5300	4.5000	4.5300	+0.667%	133,148	+8,884.547%
2023-01-25	4.4600	4.5200	4.4400	4.5000	+0.559%	106,243	+8,944.444%
2023-01-24	4.5100	4.5100	4.4800	4.4750	-0.334%	144,630	+8,994.972%
2023-01-23	4.4900	4.5000	4.4800	4.4900	+0.223%	155,253	+8,964.588%
2023-01-20	4.5000	4.5200	4.4800	4.4800	+0.901%	39,146	+8,984.821%
2023-01-19	4.4400	4.4500	4.4200	4.4400	-0.225%	199,015	+9,066.667%
2023-01-18	4.4400	4.4600	4.4200	4.4500	-0.224%	85,594	+9,046.067%
2023-01-17	4.4200	4.4900	4.4200	4.4600	-0.446%	90,924	+9,025.561%
2023-01-16	4.5300	4.5300	4.4300	4.4800	-0.665%	124,532	+8,984.821%
2023-01-13	4.4800	4.5200	4.4700	4.5100	+0.895%	160,112	+8,924.390%
2023-01-12	4.4700	4.4700	4.4500	4.4700	+0.112%	43,871	+9,005.145%
2023-01-11	4.4500	4.4800	4.4500	4.4650	+0.450%	11,277	+9,015.342%
2023-01-10	4.4600	4.4600	4.4400	4.4450	-0.336%	61,796	+9,056.355%
2023-01-09	4.4600	4.4600	4.4200	4.4600	+0.677%	84,666	+9,025.561%
2023-01-06	4.4400	4.4500	4.4000	4.4300	-0.225%	194,392	+9,087.359%
2023-01-05	4.3400	4.4600	4.1600	4.4400	+2.069%	117,768	+9,066.667%
2023-01-04	4.2800	4.3500	4.2800	4.3500	+1.636%	109,574	+9,256.322%
2023-01-03	4.1800	4.2800	4.1800	4.2800	+3.883%	44,685	+9,409.346%
2022-12-30	4.2800	4.2900	4.1200	4.1200	-3.286%	33,075	+9,778.641%
2022-12-29	4.2400	4.2600	4.2400	4.2600	+0.948%	68,367	+9,453.991%
2022-12-28	4.1900	4.2400	4.1800	4.2200	0.000%	84,414	+9,544.550%
2022-12-23	4.2200	4.2200	4.2200	4.2200	+0.476%	13,193	+9,544.550%
2022-12-22	4.2500	4.2500	4.1800	4.2000	+0.478%	60,455	+9,590.476%
2022-12-21	4.2000	4.2000	4.1800	4.1800	+0.481%	28,315	+9,636.842%
2022-12-20	4.1000	4.1600	4.1000	4.1600	0.000%	32,929	+9,683.654%
2022-12-19	4.1600	4.1600	4.1500	4.1600	+0.241%	113,334	+9,683.654%
2022-12-16	4.1600	4.1600	4.1500	4.1500	-0.240%	86,252	+9,707.229%
2022-12-15	4.1400	4.1600	4.1400	4.1600	0.000%	199,772	+9,683.654%
2022-12-13	4.1000	4.1700	4.0700	4.1600	0.000%	175,281	+9,683.654%
2022-12-12	4.1500	4.1600	4.1200	4.1600	0.000%	68,087	+9,683.654%
2022-12-09	4.1700	4.1700	4.1600	4.1600	-0.478%	120,555	+9,683.654%
2022-12-08	4.1800	4.1800	4.1400	4.1800	+0.966%	68,288	+9,636.842%
2022-12-07	4.1800	4.1800	4.1000	4.1400	-0.481%	195,382	+9,730.918%
2022-12-06	4.1400	4.1600	4.1400	4.1600	+0.241%	79,559	+9,683.654%
2022-12-05	4.1500	4.1700	4.1500	4.1500	+0.973%	107,714	+9,707.229%
2022-12-02	4.1000	4.1200	4.1000	4.1100	+0.244%	75,095	+9,802.676%
2022-12-01	4.0900	4.1000	4.0800	4.1000	-0.243%	145,643	+9,826.829%
2022-11-30	4.0500	4.1200	4.0400	4.1100	+2.239%	84,172	+9,802.676%
2022-11-29	3.9800	4.0400	3.9800	4.0200	+2.030%	110,016	+10,024.378%
2022-11-28	3.8900	3.9500	3.8900	3.9400	0.000%	123,987	+10,229.949%
2022-11-25	3.9200	3.9600	3.9200	3.9400	-0.505%	151,192	+10,229.949%
2022-11-24	3.9500	3.9600	3.9400	3.9600	+1.279%	102,959	+10,177.778%
2022-11-23	3.9000	3.9500	3.9000	3.9100	-0.255%	84,828	+10,309.207%
2022-11-22	3.9000	3.9200	3.9000	3.9200	-1.010%	107,286	+10,282.653%

.dark-mode .TMdmmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMdmmJ{ color: #333333; background-color: white; border: 2px solid #333333; }DGNASIA DRAGON TRUST PLCstock LSE

DGN
ASIA DRAGON TRUST PLC
stock LSE