Dsw Capital Plc (DSW)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 60 | 60 | 57.5 | 1752 | 60 | DE |
| 4 | 10 | 20 | 50 | 61 | 50 | 16261 | 57.38239356 | DE |
| 12 | 10 | 20 | 50 | 61 | 44.5 | 8562 | 53.1307127 | DE |
| 26 | 0.5 | 0.840336134454 | 59.5 | 64 | 40 | 10304 | 53.14311349 | DE |
| 52 | -7.5 | -11.1111111111 | 67.5 | 70 | 40 | 14843 | 55.46152561 | DE |
| 156 | -46 | -43.3962264151 | 106 | 137.5 | 40 | 14217 | 79.08678085 | DE |
| 260 | -46 | -43.3962264151 | 106 | 137.5 | 40 | 14217 | 79.08678085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 60 | 0 | 0.00 | 60 | 60 | 57.5 | 4292 |
| 1722011400 | 60 | 0 | 0.00 | 60 | 60 | 57.5 | 109 |
| 1721925000 | 60 | 0 | 0.00 | 60 | 60 | 57.5 | 854 |
| 1721838600 | 60 | 0 | 0.00 | 60 | 60 | 57.5 | 0 |
| 1721752200 | 60 | 0 | 0.00 | 60 | 60 | 57.5 | 0 |
| 1721665800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1721406600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1721320200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1721233800 | 60 | 0 | 0.00 | 60 | 60 | 59 | 0 |
| 1721147400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 6028 |
| 1721061000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1720801800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 4649 |
| 1720715400 | 60 | -1 | -1.64 | 61 | 61 | 60 | 200 |
| 1720629000 | 61 | 2.5 | 4.27 | 61 | 61 | 61 | 0 |
| 1720542600 | 58.5 | 2 | 3.54 | 56.5 | 58.5 | 56.5 | 97121 |
| 1720456200 | 56.5 | 2 | 3.67 | 54.5 | 56.5 | 54.25 | 37748 |
| 1720197000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 375 |
| 1720110600 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 2745 |
| 1720024200 | 53.5 | 0.5 | 0.94 | 51 | 53.5 | 51 | 0 |
| 1719937800 | 53 | 3 | 6.00 | 50 | 53 | 50 | 24751 |
| 1719851400 | 50 | 0 | 0.00 | 50 | 50.25 | 47.5 | 34039 |
| 1719592200 | 50 | 0 | 0.00 | 50 | 51.5 | 50 | 1 |
| 1719505800 | 50 | 2.5 | 5.26 | 47.5 | 50 | 47.5 | 3023 |
| 1719419400 | 47.5 | 0 | 0.00 | 47.5 | 49.5 | 47.5 | 0 |
| 1719333000 | 47.5 | 0 | 0.00 | 47.5 | 49.5 | 47.5 | 7607 |
| 1719246600 | 47.5 | 0 | 0.00 | 47.5 | 49.5 | 47.5 | 0 |
| 1718987400 | 47.5 | 0 | 0.00 | 47.5 | 50 | 47.5 | 0 |
| 1718901000 | 47.5 | 0 | 0.00 | 47.5 | 50 | 47.5 | 0 |
| 1718814600 | 47.5 | 0.5 | 1.06 | 47 | 50 | 47 | 11449 |
| 1718728200 | 47 | 0 | 0.00 | 47 | 47.5 | 44.5 | 22884 |
| 1718641800 | 47 | 0 | 0.00 | 47 | 48 | 45.5 | 5220 |
| 1718382600 | 47 | -1 | -2.08 | 47 | 48.5 | 45.5 | 139 |
| 1718296200 | 48 | 1 | 2.13 | 47 | 48.5 | 45.5 | 10563 |
| 1718209800 | 47 | -2 | -4.08 | 47 | 50 | 47 | 3144 |
| 1718123400 | 49 | 2 | 4.26 | 47 | 50 | 47 | 202 |
| 1718037000 | 47 | 0 | 0.00 | 47 | 50.5 | 47 | 2500 |
| 1717777800 | 47 | 0 | 0.00 | 47 | 50 | 47 | 1 |
| 1717691400 | 47 | 0 | 0.00 | 47 | 50 | 47 | 0 |
| 1717605000 | 47 | 0 | 0.00 | 47 | 50 | 47 | 0 |
| 1717518600 | 47 | 0 | 0.00 | 47 | 49.5 | 47 | 803 |
| 1717432200 | 47 | 0 | 0.00 | 47 | 49.5 | 47 | 0 |
| 1717173000 | 47 | 0 | 0.00 | 47 | 50 | 47 | 3883 |
| 1717086600 | 47 | 0 | 0.00 | 47 | 50 | 47 | 600 |
| 1717000200 | 47 | 0 | 0.00 | 47 | 50 | 47 | 90 |
| 1716913800 | 47 | 0 | 0.00 | 47 | 50 | 47 | 0 |
| 1716568200 | 47 | 0 | 0.00 | 47 | 49.5 | 47 | 0 |
| 1716481800 | 47 | 0 | 0.00 | 47 | 49.5 | 47 | 1 |
| 1716395400 | 47 | 0 | 0.00 | 47 | 49.5 | 47 | 3 |
| 1716309000 | 47 | 0 | 0.00 | 47 | 50 | 47 | 3960 |
| 1716222600 | 47 | 0 | 0.00 | 47 | 50 | 47 | 0 |
| 1715963400 | 47 | 0 | 0.00 | 47 | 50 | 47 | 3098 |
| 1715877000 | 47 | 0 | 0.00 | 47 | 49.5 | 47 | 421 |
| 1715790600 | 47 | -3 | -6.00 | 47 | 47.4 | 45.4 | 21955 |
| 1715704200 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 0 |
| 1715617800 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 134 |
| 1715358600 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 5000 |
| 1715272200 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 14319 |
| 1715185800 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 10 |
| 1715099400 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 6 |
| 1714753800 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 0 |
| 1714667400 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 37148 |
| 1714581000 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 0 |
| 1714494600 | 50 | 0 | 0.00 | 50 | 50 | 47.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
