Dark

DHYA
ISH $HY CB ESG A
stock LSE

Inactive

Aug 2, 2024

5.78USD-0.687%(-0.04)429,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.8100	5.8100	5.7800	5.7800	-0.687%	429,400	0.000%
2024-08-01	5.8100	5.8200	5.8100	5.8200	+0.172%	515,750	-0.687%
2024-07-31	5.8100	5.8200	5.8100	5.8100	+0.345%	152,171	-0.516%
2024-07-30	5.7900	5.7900	5.7900	5.7900	+0.173%	1,968	-0.173%
2024-07-29	5.8000	5.8100	5.7800	5.7800	-0.173%	233,738	0.000%
2024-07-26	5.8000	5.8000	5.7900	5.7900	0.000%	27,142	-0.173%
2024-07-25	5.7900	5.8000	5.7900	5.7900	-0.172%	18,547	-0.173%
2024-07-24	5.7800	5.8000	5.7800	5.8000	-0.172%	6,454	-0.345%
2024-07-23	5.8000	5.8100	5.7900	5.8100	+0.345%	57,181	-0.516%
2024-07-22	5.7900	5.7900	5.7800	5.7900	+0.347%	1,103	-0.173%
2024-07-19	5.7700	5.7800	5.7700	5.7700	-0.345%	1,091,100	+0.173%
2024-07-18	5.7900	5.7900	5.7800	5.7900	0.000%	388,652	-0.173%
2024-07-17	5.7800	5.7900	5.7700	5.7900	+0.173%	99,999	-0.173%
2024-07-16	5.7700	5.7800	5.7700	5.7800	+0.173%	55,791	0.000%
2024-07-15	5.7700	5.7700	5.7700	5.7700	+0.698%	6,190	+0.173%
2024-07-10	5.7200	5.7300	5.7200	5.7300	+0.175%	66,039	+0.873%
2024-07-09	5.7200	5.7300	5.7200	5.7200	-0.175%	1,980,512	+1.049%
2024-07-08	5.7300	5.7300	5.7200	5.7300	+0.175%	62,000	+0.873%
2024-07-05	5.7200	5.7200	5.7100	5.7200	+0.175%	20,967	+1.049%
2024-07-04	5.6800	5.7200	5.6800	5.7100	+0.175%	8,965	+1.226%
2024-07-03	5.7000	5.7100	5.6900	5.7000	+0.352%	7,579	+1.404%
2024-07-02	5.6700	5.6800	5.6700	5.6800	+0.176%	244,981	+1.761%
2024-07-01	5.6900	5.6900	5.6700	5.6700	-0.526%	275,401	+1.940%
2024-06-28	5.7000	5.7000	5.6900	5.7000	+0.176%	3,415	+1.404%
2024-06-27	5.7100	5.7100	5.6800	5.6900	0.000%	224,455	+1.582%
2024-06-26	5.7000	5.7000	5.6800	5.6900	0.000%	31,535	+1.582%
2024-06-25	5.7000	5.7000	5.6900	5.6900	-0.350%	47,595	+1.582%
2024-06-24	5.7000	5.7100	5.7000	5.7100	+0.175%	51,151	+1.226%
2024-06-21	5.6900	5.7000	5.6900	5.7000	+0.176%	15,917	+1.404%
2024-06-20	5.6900	5.7000	5.6800	5.6900	-0.175%	58,254	+1.582%
2024-06-19	5.6900	5.7000	5.6800	5.7000	+0.176%	2,835	+1.404%
2024-06-18	5.6900	5.6900	5.6800	5.6900	+0.176%	25,178	+1.582%
2024-06-17	5.6700	5.6800	5.6600	5.6800	+0.353%	48,502	+1.761%
2024-06-14	5.6800	5.6800	5.6600	5.6600	-0.702%	183,328	+2.120%
2024-06-13	5.7000	5.7000	5.6900	5.7000	+0.176%	41,774	+1.404%
2024-06-12	5.6700	5.7000	5.6700	5.6900	+0.530%	873,307	+1.582%
2024-06-11	5.6700	5.6700	5.6600	5.6600	0.000%	259,056	+2.120%
2024-06-10	5.6700	5.6700	5.6600	5.6600	-0.176%	1,606,446	+2.120%
2024-06-07	5.6800	5.6800	5.6700	5.6700	-0.351%	850,522	+1.940%
2024-06-06	5.6800	5.6900	5.6700	5.6900	+0.176%	1,113,186	+1.582%
2024-06-05	5.6800	5.6800	5.6700	5.6800	+0.176%	375,689	+1.761%
2024-06-04	5.6400	5.6700	5.6400	5.6700	+0.177%	22,375	+1.940%
2024-06-03	5.6600	5.6600	5.6500	5.6600	+0.177%	21,581	+2.120%
2024-05-31	5.6300	5.6500	5.6300	5.6500	+0.355%	145,511	+2.301%
2024-05-30	5.6100	5.6300	5.6100	5.6300	+0.357%	116,362	+2.664%
2024-05-29	5.6200	5.6200	5.6100	5.6100	-0.532%	122,526	+3.030%
2024-05-28	5.6500	5.6500	5.6400	5.6400	-0.177%	5,586,850	+2.482%
2024-05-24	5.6300	5.6500	5.6300	5.6500	+0.355%	203,749	+2.301%
2024-05-23	5.6600	5.6600	5.6300	5.6300	-0.354%	19,167	+2.664%
2024-05-22	5.6400	5.6500	5.6400	5.6500	-0.177%	48,057	+2.301%
2024-05-21	5.6600	5.6600	5.6500	5.6600	+0.177%	111,443	+2.120%
2024-05-20	5.6600	5.6600	5.6400	5.6500	+0.177%	221,889	+2.301%
2024-05-17	5.6500	5.6500	5.6400	5.6400	-0.353%	37,392	+2.482%
2024-05-16	5.6700	5.6700	5.6500	5.6600	0.000%	305,850	+2.120%
2024-05-15	5.6300	5.6600	5.6300	5.6600	+0.533%	99,014	+2.120%
2024-05-14	5.6200	5.6300	5.6100	5.6300	+0.178%	141,644	+2.664%
2024-05-13	5.6300	5.6300	5.6200	5.6200	0.000%	735,806	+2.847%
2024-05-10	5.6300	5.6300	5.6200	5.6200	-0.178%	71,846	+2.847%
2024-05-09	5.6300	5.6300	5.6200	5.6300	-0.177%	109,660	+2.664%
2024-05-08	5.6400	5.6400	5.6300	5.6400	0.000%	16,869	+2.482%
2024-05-07	5.6500	5.6500	5.6300	5.6400	+0.714%	23,392	+2.482%
2024-05-02	5.5900	5.6000	5.5800	5.6000	+0.719%	10,087	+3.214%
2024-05-01	5.5300	5.5600	5.5300	5.5600	0.000%	26,145	+3.957%
2024-04-30	5.5800	5.5800	5.5600	5.5600	-0.180%	64,831	+3.957%
2024-04-29	5.5700	5.5800	5.5700	5.5700	0.000%	369,951	+3.770%
2024-04-26	5.5500	5.5700	5.5500	5.5700	+0.723%	70,142	+3.770%
2024-04-25	5.5700	5.5700	5.5300	5.5300	-0.540%	55,887	+4.521%
2024-04-24	5.5700	5.5800	5.5600	5.5600	-0.180%	17,932	+3.957%
2024-04-23	5.5600	5.5800	5.5500	5.5700	+0.542%	32,772	+3.770%
2024-04-22	5.5200	5.5400	5.5200	5.5400	0.000%	13,788	+4.332%
2024-04-19	5.5200	5.5400	5.5100	5.5400	+0.362%	119,560	+4.332%
2024-04-18	5.5200	5.5300	5.5100	5.5200	+0.181%	1,192,461	+4.710%
2024-04-17	5.5200	5.5400	5.5100	5.5100	0.000%	52,291	+4.900%
2024-04-16	5.5140	5.5260	5.5100	5.5100	-0.470%	48,168	+4.900%
2024-04-15	5.5700	5.5720	5.5360	5.5360	-0.306%	21,115	+4.408%
2024-04-12	5.5670	5.5670	5.5510	5.5530	-0.018%	22,979	+4.088%
2024-04-11	5.5780	5.5810	5.5580	5.5540	-0.323%	139,896	+4.069%
2024-04-10	5.6110	5.6210	5.5720	5.5720	-0.783%	3,378,068	+3.733%
2024-04-09	5.6120	5.6160	5.6040	5.6160	+0.196%	18,748	+2.920%
2024-04-08	5.5900	5.6050	5.5860	5.6050	+0.071%	40,744	+3.122%
2024-04-05	5.6000	5.6010	5.5910	5.6010	-0.160%	29,531	+3.196%
2024-04-04	5.6060	5.6110	5.5940	5.6100	+0.089%	44,784	+3.030%
2024-04-03	5.5990	5.6050	5.5810	5.6050	+0.071%	90,642	+3.122%
2024-04-02	5.6330	5.6330	5.5890	5.6010	-0.586%	1,332,419	+3.196%
2024-03-28	5.6310	5.6400	5.6310	5.6340	+0.231%	49,271	+2.591%
2024-03-27	5.6460	5.6550	5.6160	5.6210	-0.036%	23,031	+2.829%
2024-03-26	5.6270	5.6310	5.6170	5.6230	-0.089%	533,835	+2.792%
2024-03-25	5.6220	5.6280	5.6120	5.6280	-0.053%	18,378	+2.701%
2024-03-22	5.6410	5.6410	5.6250	5.6310	+0.018%	18,968	+2.646%
2024-03-21	5.6540	5.6540	5.6300	5.6300	+0.214%	69,065	+2.664%
2024-03-20	5.6120	5.6200	5.6120	5.6180	+0.053%	4,434,663	+2.884%
2024-03-19	5.5830	5.6150	5.5750	5.6150	+0.340%	13,738	+2.939%
2024-03-18	5.6070	5.6070	5.5850	5.5960	+0.251%	23,943	+3.288%
2024-03-15	5.5900	5.5900	5.5800	5.5820	-0.232%	442,529	+3.547%
2024-03-14	5.6170	5.6250	5.5820	5.5950	-0.480%	400,976	+3.307%
2024-03-13	5.6110	5.6220	5.6110	5.6220	+0.178%	15,993	+2.810%
2024-03-12	5.6140	5.6160	5.6030	5.6120	+0.214%	445,015	+2.994%
2024-03-11	5.6090	5.6090	5.5900	5.6000	-0.338%	111,869	+3.214%
2024-03-08	5.6080	5.6190	5.6020	5.6190	+0.214%	86,459	+2.865%
2024-03-07	5.6040	5.6110	5.5960	5.6070	+0.214%	14,132	+3.085%
2024-03-06	5.5900	5.6070	5.5900	5.5950	-0.089%	22,802	+3.307%
2024-03-05	5.5830	5.6160	5.5830	5.6000	+0.179%	49,398	+3.214%
2024-03-04	5.5930	5.5960	5.5810	5.5900	+0.251%	702,695	+3.399%
2024-03-01	5.5780	5.5900	5.5720	5.5760	-0.161%	597,861	+3.659%
2024-02-29	5.5660	5.5850	5.5580	5.5850	+0.233%	285,590	+3.491%
2024-02-28	5.5540	5.5720	5.5540	5.5720	+0.162%	29,433	+3.733%
2024-02-27	5.5730	5.5740	5.5570	5.5630	+0.126%	25,900	+3.901%
2024-02-26	5.5690	5.5700	5.5560	5.5560	-0.412%	27,034	+4.032%
2024-02-23	5.5680	5.5790	5.5610	5.5790	+0.252%	7,013	+3.603%
2024-02-22	5.5590	5.5660	5.5530	5.5650	+0.180%	68,478	+3.863%
2024-02-21	5.5420	5.5550	5.5420	5.5550	-0.108%	2,021,537	+4.050%
2024-02-20	5.5450	5.5610	5.5360	5.5610	+0.216%	49,215	+3.938%
2024-02-19	5.5340	5.5520	5.5340	5.5490	-0.054%	22,542	+4.163%
2024-02-16	5.5550	5.5630	5.5500	5.5520	+0.144%	53,572	+4.107%
2024-02-15	5.5500	5.5530	5.5440	5.5440	+0.145%	68,359	+4.257%
2024-02-14	5.5300	5.5370	5.5290	5.5360	-0.108%	118,234	+4.408%
2024-02-13	5.5210	5.5420	5.5190	5.5420	-0.734%	30,281	+4.294%
2024-02-12	5.5810	5.5830	5.5670	5.5830	+0.126%	21,257	+3.529%
2024-02-09	5.5680	5.5760	5.5570	5.5760	+0.216%	23,999	+3.659%
2024-02-08	5.5640	5.5700	5.5640	5.5640	+0.162%	32,712	+3.882%
2024-02-07	5.5470	5.5590	5.5470	5.5550	-0.054%	102,409	+4.050%
2024-02-06	5.5480	5.5580	5.5290	5.5580	+0.397%	33,932	+3.994%
2024-02-05	5.5450	5.5580	5.5230	5.5360	-0.432%	1,182,712	+4.408%
2024-02-02	5.5920	5.6000	5.5500	5.5600	-0.269%	3,784,564	+3.957%
2024-02-01	5.5560	5.5760	5.5560	5.5750	-0.036%	354,028	+3.677%
2024-01-31	5.5730	5.5800	5.5690	5.5770	+0.036%	24,500	+3.640%
2024-01-30	5.5750	5.5850	5.5650	5.5750	-0.054%	20,372	+3.677%
2024-01-29	5.5780	5.5780	5.5640	5.5780	+0.324%	59,516	+3.621%
2024-01-26	5.5600	5.5730	5.5600	5.5600	-0.018%	298,129	+3.957%
2024-01-25	5.5320	5.5610	5.5280	5.5610	+0.162%	4,582,126	+3.938%
2024-01-24	5.5500	5.5580	5.5500	5.5520	+0.325%	6,603	+4.107%
2024-01-23	5.5390	5.5430	5.5330	5.5340	-0.378%	18,897	+4.445%
2024-01-22	5.5450	5.5550	5.5370	5.5550	+0.507%	18,559	+4.050%
2024-01-19	5.5370	5.5370	5.5150	5.5270	-0.145%	375,025	+4.578%
2024-01-18	5.5270	5.5350	5.5200	5.5350	+0.163%	17,785	+4.426%
2024-01-17	5.5370	5.5470	5.5120	5.5260	-0.594%	41,070	+4.596%
2024-01-16	5.5720	5.5720	5.5500	5.5590	-0.233%	24,811	+3.976%
2024-01-15	5.5610	5.5720	5.5610	5.5720	-0.179%	12,646	+3.733%
2024-01-12	5.5710	5.5870	5.5710	5.5820	+0.758%	19,206	+3.547%
2024-01-11	5.5610	5.5610	5.5400	5.5400	-0.198%	33,641	+4.332%
2024-01-10	5.5350	5.5510	5.5350	5.5510	+0.380%	170,707	+4.125%
2024-01-09	5.5220	5.5300	5.5200	5.5300	+0.163%	19,145	+4.521%
2024-01-08	5.4880	5.5210	5.4870	5.5210	+0.218%	24,578	+4.691%
2024-01-05	5.4730	5.5140	5.4730	5.5090	-0.091%	5,559	+4.919%
2024-01-04	5.5120	5.5140	5.5020	5.5140	+0.127%	-113,019	+4.824%
2024-01-03	5.5200	5.5200	5.5020	5.5070	-0.488%	189,735	+4.957%
2024-01-02	5.5480	5.5480	5.5250	5.5340	-0.575%	13,196	+4.445%
2023-12-29	5.5580	5.5660	5.5580	5.5660	-0.108%	2,994	+3.845%
2023-12-28	5.5820	5.5820	5.5720	5.5720	-0.090%	21,016	+3.733%
2023-12-27	5.5920	5.5920	5.5660	5.5770	+0.162%	46,111	+3.640%
2023-12-22	5.5690	5.5690	5.5680	5.5680	+0.180%	16,242	+3.807%
2023-12-21	5.5360	5.5580	5.5360	5.5580	+0.126%	9,337,840	+3.994%
2023-12-20	5.5320	5.5510	5.5320	5.5510	+0.434%	63,217	+4.125%
2023-12-19	5.5290	5.5330	5.5210	5.5270	+0.527%	28,147	+4.578%
2023-12-18	5.5180	5.5300	5.4980	5.4980	-0.272%	108,557	+5.129%
2023-12-15	5.5350	5.5350	5.5130	5.5130	-0.235%	17,404	+4.843%
2023-12-14	5.5090	5.5260	5.5090	5.5260	+1.712%	102,856	+4.596%
2023-12-13	5.4240	5.4330	5.4160	5.4330	+0.425%	13,598	+6.387%
2023-12-12	5.3800	5.4180	5.3800	5.4100	+0.352%	48,334	+6.839%
2023-12-11	5.4130	5.4130	5.3910	5.3910	-0.259%	139,333	+7.216%
2023-12-08	5.4140	5.4140	5.4050	5.4050	-0.240%	17,267	+6.938%
2023-12-07	5.3920	5.4180	5.3920	5.4180	+0.166%	95,201	+6.681%
2023-12-06	5.4060	5.4090	5.4000	5.4090	+0.055%	12,539	+6.859%
2023-12-05	5.4020	5.4060	5.3880	5.4060	+0.148%	20,345	+6.918%
2023-12-04	5.4040	5.4040	5.3950	5.3980	+0.223%	1,030,836	+7.077%
2023-12-01	5.3840	5.3860	5.3680	5.3860	+0.448%	410,391	+7.315%
2023-11-30	5.3820	5.3860	5.3490	5.3620	-0.093%	84,446	+7.796%
2023-11-29	5.3630	5.3860	5.3560	5.3670	+0.656%	58,165	+7.695%
2023-11-28	5.3260	5.3440	5.3190	5.3320	+0.075%	31,799	+8.402%
2023-11-27	5.3190	5.3280	5.3190	5.3280	+0.094%	232,067	+8.483%
2023-11-24	5.3220	5.3270	5.3160	5.3230	-0.019%	17,324	+8.585%
2023-11-23	5.3280	5.3280	5.3130	5.3240	+0.094%	106,885	+8.565%
2023-11-22	5.3120	5.3210	5.3120	5.3190	+0.151%	58,086	+8.667%
2023-11-21	5.3060	5.3110	5.3060	5.3110	+0.151%	1,839,529	+8.831%
2023-11-20	5.2910	5.3030	5.2900	5.3030	+0.436%	342,976	+8.995%
2023-11-17	5.2940	5.3020	5.2800	5.2800	+0.133%	74,298	+9.470%
2023-11-16	5.2840	5.2950	5.2730	5.2730	-0.227%	78,174	+9.615%
2023-11-15	5.2930	5.2980	5.2850	5.2850	-0.452%	27,746	+9.366%
2023-11-14	5.2420	5.3090	5.2400	5.3090	+1.297%	50,141	+8.872%
2023-11-13	5.2440	5.2440	5.2410	5.2410	+0.019%	13,094	+10.284%
2023-11-10	5.2370	5.2490	5.2370	5.2400	-0.171%	93,380	+10.305%
2023-11-09	5.2480	5.2580	5.2470	5.2490	+0.057%	26,750	+10.116%
2023-11-08	5.2460	5.2460	5.2460	5.2460	0.000%	274,040	+10.179%
2023-11-07	5.2540	5.2540	5.2430	5.2460	-0.152%	24,810	+10.179%
2023-11-06	5.2670	5.2670	5.2540	5.2540	0.000%	66,501	+10.011%
2023-11-03	5.2090	5.2540	5.2090	5.2540	+0.729%	455,061	+10.011%
2023-11-02	5.1590	5.2210	5.1590	5.2160	+1.756%	55,061	+10.813%
2023-11-01	5.1120	5.1320	5.1110	5.1260	+0.313%	62,677	+12.758%
2023-10-31	5.1060	5.1200	5.0960	5.1100	+0.255%	106,784	+13.112%
2023-10-30	5.1030	5.1040	5.0950	5.0970	-0.332%	25,699	+13.400%
2023-10-27	5.1010	5.1140	5.1010	5.1140	+0.422%	14,176	+13.023%
2023-10-26	5.0780	5.0990	5.0720	5.0925	-0.245%	82,444	+13.500%
2023-10-25	5.1090	5.1090	5.0920	5.1050	+0.059%	31,910	+13.222%
2023-10-24	5.0940	5.1090	5.0840	5.1020	+0.196%	311,490	+13.289%
2023-10-23	5.0730	5.0920	5.0550	5.0920	+0.295%	193,489	+13.511%
2023-10-20	5.0690	5.0770	5.0650	5.0770	-0.020%	116,417	+13.847%
2023-10-19	5.0690	5.0780	5.0630	5.0780	-0.314%	34,076	+13.824%
2023-10-18	5.1090	5.1090	5.0950	5.0940	-0.566%	7,015	+13.467%
2023-10-17	5.1270	5.1300	5.1070	5.1230	-0.117%	63,361	+12.825%
2023-10-16	5.1310	5.1370	5.1250	5.1290	-0.156%	41,060	+12.693%
2023-10-13	5.1370	5.1370	5.1370	5.1370	0.000%	15,947	+12.517%
2023-10-12	5.1690	5.1740	5.1370	5.1370	-0.532%	46,659	+12.517%
2023-10-11	5.1820	5.1840	5.1740	5.1645	-0.048%	44,457	+11.918%
2023-10-10	5.1450	5.1670	5.1450	5.1670	+0.594%	802,133	+11.864%
2023-10-09	5.1160	5.1250	5.1100	5.1365	+0.420%	43,393	+12.528%
2023-10-06	5.1160	5.1160	5.0730	5.1150	+0.452%	191,854	+13.001%
2023-10-05	5.1140	5.1140	5.0920	5.0920	0.000%	96,019	+13.511%
2023-10-04	5.0800	5.0960	5.0800	5.0920	-0.020%	45,377	+13.511%
2023-10-03	5.1280	5.1540	5.0930	5.0930	-0.895%	2,910,926	+13.489%
2023-10-02	5.1680	5.1680	5.1390	5.1390	-1.097%	1,983,039	+12.473%
2023-09-29	5.1900	5.1990	5.1760	5.1960	+0.698%	51,409	+11.239%
2023-09-28	5.1490	5.1580	5.1480	5.1600	-0.232%	19,011	+12.016%
2023-09-27	5.1720	5.1770	5.1660	5.1720	-0.097%	155,275	+11.756%
2023-09-26	5.1750	5.1840	5.1700	5.1770	-0.039%	1,991,916	+11.648%
2023-09-25	5.1860	5.1900	5.1730	5.1790	-0.633%	64,829	+11.605%
2023-09-22	5.1960	5.2120	5.1880	5.2120	+0.560%	14,136	+10.898%
2023-09-21	5.2190	5.2190	5.1830	5.1830	-0.965%	27,153	+11.518%
2023-09-20	5.2310	5.2310	5.2300	5.2335	+0.220%	104,913	+10.442%
2023-09-19	5.2410	5.2410	5.2220	5.2220	-0.363%	8,115	+10.686%
2023-09-18	5.2440	5.2440	5.2360	5.2410	-0.152%	2,997	+10.284%
2023-09-15	5.2580	5.2580	5.2360	5.2490	-0.181%	81,770	+10.116%
2023-09-14	5.2570	5.2600	5.2480	5.2585	+0.143%	24,193	+9.917%
2023-09-13	5.2400	5.2510	5.2400	5.2510	+0.478%	83,470	+10.074%
2023-09-12	5.2260	5.2410	5.2260	5.2260	-0.181%	675,080	+10.601%
2023-09-11	5.2430	5.2430	5.2310	5.2355	-0.257%	6,360	+10.400%
2023-09-08	5.2430	5.2490	5.2400	5.2490	+0.172%	29,736	+10.116%
2023-09-07	5.2160	5.2400	5.2160	5.2400	+0.576%	8,740	+10.305%
2023-09-06	5.2330	5.2330	5.2100	5.2100	-0.724%	24,587	+10.940%
2023-09-05	5.2530	5.2610	5.2410	5.2480	-0.257%	28,869	+10.137%
2023-09-04	5.2710	5.2710	5.2610	5.2615	+0.219%	2,670	+9.855%
2023-09-01	5.2680	5.2720	5.2500	5.2500	+0.191%	154,216	+10.095%
2023-08-31	5.2540	5.2630	5.2400	5.2400	-0.475%	117,203	+10.305%
2023-08-30	5.2670	5.2670	5.2440	5.2650	+0.420%	15,301	+9.782%
2023-08-29	5.2270	5.2500	5.2260	5.2430	+1.021%	59,134	+10.242%
2023-08-25	5.1990	5.2040	5.1840	5.1900	-0.365%	28,291	+11.368%
2023-08-23	5.1880	5.2220	5.1880	5.2090	+0.521%	35,219	+10.962%
2023-08-22	5.1850	5.1850	5.1800	5.1820	+0.155%	2,635	+11.540%
2023-08-21	5.1760	5.1840	5.1640	5.1740	-0.116%	23,867	+11.712%
2023-08-18	5.1730	5.1920	5.1660	5.1800	+0.135%	133,137	+11.583%
2023-08-17	5.1960	5.1990	5.1730	5.1730	-0.938%	73,834	+11.734%
2023-08-15	5.1940	5.2230	5.1940	5.2220	+0.115%	46,629	+10.686%
2023-08-14	5.2270	5.2300	5.2010	5.2160	-0.077%	105,629	+10.813%
2023-08-11	5.2270	5.2270	5.2100	5.2200	-0.401%	20,974	+10.728%
2023-08-10	5.2360	5.2440	5.2350	5.2410	+0.115%	13,365	+10.284%
2023-08-09	5.2500	5.2500	5.2300	5.2350	+0.201%	114,086	+10.411%
2023-08-08	5.2320	5.2320	5.2160	5.2245	+0.105%	26,262	+10.633%
2023-08-07	5.2260	5.2260	5.2260	5.2190	-0.268%	19,823	+10.749%
2023-08-04	5.1920	5.2330	5.1870	5.2330	+0.761%	52,742	+10.453%
2023-08-03	5.2000	5.2000	5.1860	5.1935	-0.048%	9,378	+11.293%
2023-08-02	5.2240	5.2330	5.1940	5.1960	-0.536%	170,652	+11.239%
2023-08-01	5.2510	5.2510	5.2240	5.2240	-0.609%	38,056	+10.643%
2023-07-31	5.2450	5.2590	5.2450	5.2560	+0.229%	24,093	+9.970%
2023-07-28	5.2350	5.2460	5.2350	5.2440	-0.152%	16,298	+10.221%
2023-07-27	5.2580	5.2670	5.2520	5.2520	+0.210%	18,993	+10.053%
2023-07-26	5.2530	5.2530	5.2280	5.2410	-0.095%	26,260	+10.284%
2023-07-25	5.2620	5.2620	5.2260	5.2460	-0.238%	34,887	+10.179%
2023-07-24	5.2570	5.2620	5.2570	5.2585	+0.191%	6,603	+9.917%
2023-07-21	5.2410	5.2490	5.2410	5.2485	+0.200%	17,830	+10.127%
2023-07-20	5.2410	5.2520	5.2350	5.2380	-0.626%	38,229	+10.347%
2023-07-19	5.2630	5.2710	5.2630	5.2710	+0.438%	2,037,962	+9.657%
2023-07-18	5.2510	5.2600	5.2460	5.2480	+0.277%	64,724	+10.137%
2023-07-17	5.2350	5.2360	5.2220	5.2335	-0.229%	24,089	+10.442%
2023-07-14	5.2620	5.2720	5.2430	5.2455	-0.143%	16,605	+10.190%
2023-07-13	5.2410	5.2580	5.2380	5.2530	+0.421%	72,297	+10.032%
2023-07-12	5.1980	5.2310	5.1980	5.2310	+1.024%	13,673	+10.495%
2023-07-11	5.1740	5.1780	5.1670	5.1780	+0.446%	6,370	+11.626%
2023-07-10	5.1550	5.1630	5.1490	5.1550	-0.136%	331,659	+12.124%
2023-07-07	5.1440	5.1530	5.1310	5.1620	+0.545%	15,357	+11.972%
2023-07-06	5.1690	5.1690	5.1300	5.1340	-0.764%	119,575	+12.583%
2023-07-05	5.1780	5.1780	5.1780	5.1735	-0.251%	2,985	+11.723%
2023-07-04	5.1890	5.1930	5.1810	5.1865	+0.106%	20,436	+11.443%
2023-07-03	5.1970	5.1970	5.1810	5.1810	-0.183%	62,237	+11.561%
2023-06-30	5.1710	5.1770	5.1690	5.1905	+0.728%	58,673	+11.357%
2023-06-29	5.1820	5.1870	5.1530	5.1530	-0.136%	16,735	+12.168%
2023-06-28	5.1580	5.1580	5.1490	5.1600	+0.097%	4,599	+12.016%
2023-06-27	5.1410	5.1550	5.1310	5.1550	+0.321%	152,462	+12.124%
2023-06-26	5.1450	5.1450	5.1260	5.1385	+0.205%	299,986	+12.484%
2023-06-23	5.1490	5.1570	5.1270	5.1280	-0.514%	24,245	+12.715%
2023-06-22	5.1530	5.1610	5.1500	5.1545	-0.223%	7,820	+12.135%
2023-06-21	5.1780	5.1780	5.1530	5.1660	-0.203%	25,336	+11.885%
2023-06-20	5.1760	5.1760	5.1680	5.1765	+0.039%	12,489	+11.658%
2023-06-19	5.1810	5.1810	5.1800	5.1745	+0.010%	6,577	+11.702%
2023-06-16	5.1980	5.1980	5.1740	5.1740	-0.395%	27,346	+11.712%
2023-06-15	5.1840	5.1990	5.1700	5.1945	+0.106%	89,884	+11.272%
2023-06-14	5.1820	5.1890	5.1750	5.1890	+0.145%	34,824	+11.389%
2023-06-13	5.1840	5.1840	5.1710	5.1815	+0.281%	96,196	+11.551%
2023-06-12	5.1750	5.1840	5.1740	5.1670	-0.135%	6,626	+11.864%
2023-06-09	5.1760	5.1770	5.1760	5.1740	+0.281%	7,732	+11.712%
2023-06-08	5.1340	5.1390	5.1340	5.1595	+0.146%	4,980	+12.026%
2023-06-07	5.1600	5.1700	5.1490	5.1520	-0.029%	83,740	+12.189%
2023-06-06	5.1550	5.1610	5.1430	5.1535	-0.039%	34,480	+12.157%
2023-06-05	5.1530	5.1620	5.1420	5.1555	-0.039%	6,624	+12.113%
2023-06-02	5.1360	5.1520	5.1360	5.1575	+0.654%	14,239	+12.070%
2023-06-01	5.0930	5.1210	5.0930	5.1240	+0.490%	20,003	+12.802%
2023-05-31	5.1190	5.1400	5.1000	5.0990	-0.400%	39,227	+13.356%
2023-05-30	5.1180	5.1250	5.1170	5.1195	+0.382%	8,142	+12.902%
2023-05-26	5.0900	5.1000	5.0730	5.1000	+0.216%	386,874	+13.333%
2023-05-25	5.0910	5.0920	5.0740	5.0890	+0.108%	2,249,533	+13.578%
2023-05-24	5.1010	5.1100	5.0830	5.0835	-0.829%	15,794	+13.701%
2023-05-23	5.1310	5.1320	5.1300	5.1260	-0.029%	5,446	+12.758%
2023-05-22	5.1130	5.1280	5.1130	5.1275	+0.460%	216,213	+12.725%
2023-05-18	5.1110	5.1110	5.1080	5.1040	+0.098%	2,991	+13.245%
2023-05-17	5.0900	5.1020	5.0900	5.0990	-0.245%	40,888	+13.356%
2023-05-16	5.1280	5.1280	5.1140	5.1115	-0.322%	7,258	+13.078%
2023-05-15	5.1440	5.1450	5.1230	5.1280	-0.350%	61,190	+12.715%
2023-05-12	5.1620	5.1620	5.1530	5.1460	-0.029%	11,841	+12.320%
2023-05-11	5.1510	5.1650	5.1450	5.1475	-0.136%	82,856	+12.288%
2023-05-10	5.1200	5.1640	5.1200	5.1545	+0.468%	39,114	+12.135%
2023-05-09	5.1430	5.1430	5.1160	5.1305	-0.233%	25,185	+12.660%
2023-05-05	5.1370	5.1520	5.1360	5.1425	+0.489%	100,332	+12.397%
2023-05-04	5.1350	5.1360	5.1110	5.1175	-0.592%	5,316	+12.946%
2023-05-03	5.1590	5.1590	5.1440	5.1480	+0.273%	7,688	+12.277%
2023-05-02	5.1410	5.1500	5.1410	5.1340	-0.571%	2,394	+12.583%
2023-04-28	5.1440	5.1620	5.1320	5.1635	+0.360%	18,272	+11.940%
2023-04-27	5.1430	5.1460	5.1170	5.1450	+0.273%	12,487	+12.342%
2023-04-26	5.1500	5.1530	5.1280	5.1310	-0.272%	91,627	+12.649%
2023-04-25	5.1530	5.1700	5.1450	5.1450	+0.078%	13,307	+12.342%
2023-04-24	5.1360	5.1510	5.1350	5.1410	+0.117%	29,378	+12.429%
2023-04-21	5.1260	5.1390	5.1240	5.1350	+0.058%	41,815	+12.561%
2023-04-20	5.1250	5.1330	5.1180	5.1320	0.000%	56,381	+12.627%
2023-04-19	5.1470	5.1470	5.1300	5.1320	-0.417%	81,815	+12.627%
2023-04-18	5.1570	5.1600	5.1470	5.1535	+0.341%	7,420	+12.157%
2023-04-17	5.1650	5.1650	5.1400	5.1360	-0.504%	14,295	+12.539%
2023-04-14	5.1730	5.1830	5.1610	5.1620	-0.087%	122,912	+11.972%
2023-04-13	5.1380	5.1760	5.1270	5.1665	+0.457%	205,060	+11.875%
2023-04-12	5.1350	5.1370	5.1350	5.1430	+0.371%	4,512	+12.386%
2023-04-11	5.1260	5.1360	5.1180	5.1240	+0.343%	20,472	+12.802%
2023-04-06	5.1080	5.1180	5.0990	5.1065	-0.312%	15,848	+13.189%
2023-04-05	5.1400	5.1400	5.1240	5.1225	-0.243%	11,883	+12.836%
2023-04-04	5.1540	5.1540	5.1430	5.1350	-0.301%	8,036	+12.561%
2023-04-03	5.1220	5.1540	5.1220	5.1505	+0.360%	857,871	+12.222%
2023-03-31	5.1130	5.1200	5.1130	5.1320	+1.073%	3,569	+12.627%
2023-03-30	5.0720	5.0820	5.0700	5.0775	+0.844%	209,316	+13.836%
2023-03-29	5.0170	5.0380	5.0150	5.0350	+0.664%	35,719	+14.796%
2023-03-28	5.0060	5.0060	4.9965	5.0018	-0.343%	20,855	+15.558%
2023-03-27	5.0140	5.0200	5.0140	5.0190	+0.310%	41,298	+15.162%
2023-03-24	5.0480	5.0480	5.0000	5.0035	-1.126%	10,205	+15.519%
2023-03-23	5.0450	5.0760	5.0390	5.0605	+0.777%	186,070	+14.218%
2023-03-22	5.0340	5.0340	5.0080	5.0215	-0.020%	45,303	+15.105%
2023-03-21	5.0070	5.0280	4.9935	5.0225	+0.955%	1,677,902	+15.082%
2023-03-20	5.0050	5.0050	4.9750	4.9750	-0.480%	41,414	+16.181%
2023-03-17	5.0080	5.0200	4.9910	4.9990	-0.170%	3,162,412	+15.623%
2023-03-16	4.9960	5.0080	4.9815	5.0075	+0.728%	8,316	+15.427%
2023-03-15	4.9965	4.9965	4.9440	4.9713	-0.594%	9,331	+16.267%
2023-03-14	4.9525	5.0190	4.9525	5.0010	-0.150%	16,431	+15.577%
2023-03-13	5.0200	5.0200	4.9970	5.0085	-0.219%	4,708	+15.404%
2023-03-10	5.0050	5.0260	4.9960	5.0195	-0.288%	2,889,070	+15.151%
2023-03-09	5.0370	5.0490	5.0260	5.0340	-0.297%	8,152,311	+14.819%
2023-03-08	5.0410	5.0650	5.0410	5.0490	-0.079%	6,451	+14.478%
2023-03-07	5.0960	5.0960	5.0530	5.0530	-0.727%	106,563	+14.387%
2023-03-06	5.0980	5.1040	5.0840	5.0900	+0.404%	6,356	+13.556%
2023-03-03	5.0520	5.0680	5.0420	5.0695	+1.067%	20,484	+14.015%
2023-03-02	5.0260	5.0300	5.0110	5.0160	-0.328%	15,335	+15.231%
2023-03-01	5.0600	5.0600	5.0400	5.0325	-0.386%	7,549	+14.853%
2023-02-28	5.0510	5.0690	5.0420	5.0520	+0.258%	9,827	+14.410%
2023-02-27	5.0500	5.0590	5.0390	5.0390	+0.279%	9,487	+14.705%
2023-02-24	5.0490	5.0490	5.0170	5.0250	-0.228%	3,546	+15.025%
2023-02-23	5.0210	5.0620	5.0120	5.0365	+0.409%	12,307	+14.762%
2023-02-22	4.9900	5.0160	4.9900	5.0160	+0.521%	385,650	+15.231%
2023-02-21	5.0390	5.0470	4.9900	4.9900	-1.208%	39,582	+15.832%
2023-02-20	5.0450	5.0450	5.0450	5.0510	+0.437%	2,930	+14.433%
2023-02-17	5.0280	5.0320	5.0200	5.0290	-0.465%	153,472	+14.933%
2023-02-16	5.0850	5.0850	5.0400	5.0525	-0.306%	36,709	+14.399%
2023-02-15	5.0850	5.0860	5.0480	5.0680	+0.010%	120,380	+14.049%
2023-02-14	5.0900	5.0950	5.0780	5.0675	-0.276%	48,625	+14.060%
2023-02-13	5.0810	5.0860	5.0670	5.0815	-0.020%	14,942	+13.746%
2023-02-10	5.1070	5.1120	5.0950	5.0825	-1.119%	20,874	+13.724%
2023-02-09	5.1680	5.1680	5.1480	5.1400	-0.117%	29,704	+12.451%
2023-02-08	5.1690	5.1720	5.1450	5.1460	-0.078%	36,329	+12.320%
2023-02-07	5.1510	5.1510	5.1420	5.1500	-0.019%	20,291	+12.233%

.dark-mode .lgCbXM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgCbXM{ color: #333333; background-color: white; border: 2px solid #333333; }DHYAISH $HY CB ESG Astock LSE

DHYA
ISH $HY CB ESG A
stock LSE