Register for streaming realtime charts, analysis tools, and prices.
DCRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 16.57 | -1.49 | -8.24% | 17.99 | 18.05 | 16.57 | 2,990.00 |
| Apr 25 2024 | 18.06 | -0.300 | -1.64% | 18.44 | 18.59 | 17.41 | 2,517.00 |
| Apr 24 2024 | 18.36 | -0.300 | -1.61% | 19.01 | 19.59 | 18.16 | 4,562.00 |
| Apr 23 2024 | 18.66 | -0.030 | -0.14% | 18.61 | 19.22 | 18.38 | 4,527.00 |
| Apr 22 2024 | 18.69 | 0.610 | 3.37% | 18.37 | 71.70 | 17.90 | 4,164.00 |
| Apr 21 2024 | 18.08 | -0.260 | -1.40% | 18.37 | 18.67 | 17.80 | 2,650.00 |
| Apr 20 2024 | 18.34 | 1.29 | 7.54% | 17.00 | 18.49 | 16.80 | 2,598.00 |
| Apr 19 2024 | 17.05 | 0.530 | 3.19% | 16.63 | 17.45 | 15.52 | 4,257.00 |
| Apr 18 2024 | 16.52 | 0.130 | 0.81% | 16.24 | 16.73 | 15.79 | 3,993.00 |
| Apr 17 2024 | 16.39 | -0.100 | -0.60% | 16.38 | 16.67 | 15.63 | 4,656.00 |
| Apr 16 2024 | 16.49 | 0.590 | 3.70% | 15.69 | 16.54 | 15.23 | 3,830.00 |
| Apr 15 2024 | 15.90 | -0.510 | -3.14% | 15.36 | 17.73 | 15.05 | 10,206.00 |
| Apr 14 2024 | 16.42 | 0.880 | 5.66% | 15.36 | 16.64 | 15.05 | 4,843.00 |
| Apr 13 2024 | 15.54 | -1.57 | -9.20% | 17.08 | 17.38 | 15.11 | 9,242.00 |
| Apr 12 2024 | 17.11 | -1.49 | -8.02% | 18.90 | 73.21 | 16.56 | 7,376.00 |
| Apr 11 2024 | 18.60 | -1.08 | -5.47% | 19.67 | 19.83 | 18.54 | 4,793.00 |
| Apr 10 2024 | 19.68 | -0.340 | -1.72% | 20.07 | 20.41 | 19.38 | 4,721.00 |
| Apr 09 2024 | 20.02 | -0.420 | -2.04% | 20.72 | 20.72 | 19.57 | 5,384.00 |
| Apr 08 2024 | 20.44 | -0.810 | -3.83% | 18.22 | 21.43 | 17.81 | 9,338.00 |
| Apr 07 2024 | 21.25 | 2.59 | 13.90% | 18.64 | 22.80 | 18.64 | 31,356.00 |
| Apr 06 2024 | 18.66 | 0.320 | 1.77% | 18.20 | 19.04 | 18.20 | 2,091.00 |
| Apr 05 2024 | 18.34 | -0.500 | -2.63% | 18.93 | 18.93 | 17.96 | 1,997.00 |
| Apr 04 2024 | 18.83 | 0.550 | 3.01% | 18.22 | 19.24 | 17.81 | 1,832.00 |
| Apr 03 2024 | 18.28 | -0.720 | -3.76% | 18.95 | 19.66 | 18.11 | 5,863.00 |
| Apr 02 2024 | 19.00 | -2.28 | -10.72% | 21.14 | 21.19 | 18.73 | 4,024.00 |
| Apr 01 2024 | 21.28 | -1.09 | -4.86% | 21.05 | 72.14 | 20.48 | 2,636.00 |
| Mar 31 2024 | 22.37 | 0.490 | 2.26% | 21.92 | 22.74 | 21.77 | 1,607.00 |
| Mar 30 2024 | 21.87 | -1.07 | -4.68% | 22.63 | 23.42 | 21.81 | 5,320.00 |
| Mar 29 2024 | 22.94 | 0.810 | 3.67% | 22.23 | 23.13 | 21.57 | 5,814.00 |
| Mar 28 2024 | 22.13 | 0.780 | 3.67% | 21.42 | 22.39 | 21.22 | 4,885.00 |
| Mar 27 2024 | 21.35 | -0.420 | -1.95% | 21.77 | 22.43 | 21.19 | 5,823.00 |
| Mar 26 2024 | 21.77 | 0.850 | 4.08% | 21.05 | 22.51 | 21.04 | 5,031.00 |
| Mar 25 2024 | 20.92 | 0.410 | 1.98% | 19.18 | 21.37 | 19.05 | 25,104.00 |
| Mar 24 2024 | 20.51 | 0.090 | 0.46% | 20.27 | 20.84 | 19.61 | 2,946.00 |
| Mar 23 2024 | 20.42 | 0.700 | 3.54% | 19.79 | 20.83 | 19.62 | 5,642.00 |
| Mar 22 2024 | 19.72 | -0.370 | -1.83% | 20.08 | 23.97 | 19.46 | 22,447.00 |
| Mar 21 2024 | 20.09 | 0.920 | 4.78% | 19.18 | 20.48 | 18.90 | 5,182.00 |
| Mar 20 2024 | 19.17 | 1.45 | 8.19% | 17.67 | 19.58 | 17.12 | 5,549.00 |
| Mar 19 2024 | 17.72 | -2.32 | -11.57% | 19.92 | 20.07 | 16.79 | 11,345.00 |
| Mar 18 2024 | 20.04 | -0.420 | -2.03% | 21.83 | 73.41 | 18.96 | 15,802.00 |
| Mar 17 2024 | 20.45 | 1.32 | 6.90% | 19.35 | 20.93 | 18.49 | 7,998.00 |
| Mar 16 2024 | 19.13 | -2.97 | -13.42% | 21.83 | 22.50 | 18.96 | 10,038.00 |
| Mar 15 2024 | 22.10 | -1.28 | -5.47% | 22.24 | 23.87 | 20.56 | 13,711.00 |
| Mar 14 2024 | 23.38 | -1.07 | -4.38% | 24.43 | 24.69 | 22.28 | 8,973.00 |
| Mar 13 2024 | 24.45 | 0.690 | 2.92% | 23.50 | 25.05 | 23.36 | 17,327.00 |
| Mar 12 2024 | 23.75 | 1.55 | 6.98% | 22.24 | 23.87 | 21.94 | 20,869.00 |
| Mar 11 2024 | 22.20 | 1.12 | 5.31% | 16.50 | 22.95 | 16.50 | 9,011.00 |
| Mar 10 2024 | 21.08 | -0.830 | -3.77% | 21.97 | 22.51 | 20.84 | 6,536.00 |
| Mar 09 2024 | 21.91 | 1.29 | 6.27% | 20.59 | 22.03 | 20.33 | 5,801.00 |
| Mar 08 2024 | 20.62 | 0.530 | 2.62% | 19.96 | 20.99 | 19.66 | 9,254.00 |
| Mar 07 2024 | 20.09 | 0.860 | 4.45% | 19.49 | 20.11 | 18.80 | 5,842.00 |
| Mar 06 2024 | 19.24 | 1.18 | 6.51% | 17.81 | 19.70 | 17.48 | 5,522.00 |
| Mar 05 2024 | 18.06 | -1.39 | -7.14% | 19.55 | 20.23 | 15.73 | 6,960.00 |
| Mar 04 2024 | 19.45 | -1.49 | -7.10% | 16.50 | 20.28 | 16.50 | 12,960.00 |
| Mar 03 2024 | 20.94 | 1.74 | 9.06% | 19.61 | 20.94 | 18.93 | 15,957.00 |
| Mar 02 2024 | 19.20 | 1.59 | 9.02% | 17.92 | 19.90 | 16.97 | 16,744.00 |
| Mar 01 2024 | 17.61 | 1.04 | 6.29% | 16.50 | 17.71 | 16.07 | 7,016.00 |
| Feb 29 2024 | 16.57 | 0.220 | 1.33% | 16.49 | 17.25 | 16.08 | 6,309.00 |
| Feb 28 2024 | 16.35 | -0.640 | -3.75% | 17.22 | 17.53 | 16.18 | 7,174.00 |
| Feb 27 2024 | 16.99 | 0.450 | 2.70% | 16.60 | 19.74 | 15.95 | 8,449.00 |
| Feb 26 2024 | 16.54 | 0.110 | 0.65% | 14.38 | 52.83 | 13.99 | 5,159.00 |
| Feb 25 2024 | 16.43 | 0.090 | 0.55% | 16.61 | 17.22 | 15.87 | 6,210.00 |
| Feb 24 2024 | 16.34 | 1.65 | 11.23% | 14.84 | 17.16 | 14.47 | 20,554.00 |
| Feb 23 2024 | 14.69 | 0.390 | 2.76% | 14.38 | 15.57 | 13.98 | 12,210.00 |
| Feb 22 2024 | 14.30 | 0.460 | 3.31% | 13.82 | 14.42 | 13.63 | 2,357.00 |
| Feb 21 2024 | 13.84 | -0.470 | -3.29% | 14.31 | 14.44 | 13.45 | 2,705.00 |
| Feb 20 2024 | 14.31 | -0.120 | -0.86% | 14.44 | 14.74 | 13.90 | 3,864.00 |
| Feb 19 2024 | 14.43 | 0.050 | 0.35% | 12.56 | 14.64 | 12.31 | 6,240.00 |
| Feb 18 2024 | 14.38 | 0.500 | 3.59% | 13.96 | 14.73 | 13.90 | 7,000.00 |
| Feb 17 2024 | 13.88 | 0.120 | 0.90% | 13.70 | 14.22 | 13.25 | 5,346.00 |
| Feb 16 2024 | 13.76 | -0.040 | -0.29% | 13.92 | 14.55 | 13.49 | 9,941.00 |
| Feb 15 2024 | 13.80 | 0.620 | 4.68% | 13.19 | 14.01 | 13.03 | 5,409.00 |
| Feb 14 2024 | 13.18 | 0.370 | 2.90% | 12.84 | 13.43 | 12.79 | 5,615.00 |
| Feb 13 2024 | 12.81 | -0.490 | -3.69% | 13.08 | 13.16 | 12.57 | 3,687.00 |
| Feb 12 2024 | 13.30 | 0.640 | 5.02% | 12.56 | 13.39 | 12.31 | 10,258.00 |
| Feb 11 2024 | 12.67 | -0.230 | -1.77% | 13.06 | 13.21 | 12.63 | 3,271.00 |
| Feb 10 2024 | 12.90 | 0.150 | 1.19% | 12.89 | 13.34 | 12.55 | 6,061.00 |
| Feb 09 2024 | 12.74 | 0.180 | 1.45% | 12.56 | 13.39 | 12.56 | 7,170.00 |
| Feb 08 2024 | 12.56 | 0.130 | 1.01% | 12.46 | 12.70 | 12.40 | 4,240.00 |
| Feb 07 2024 | 12.44 | 0.050 | 0.41% | 12.38 | 12.52 | 12.15 | 2,934.00 |
| Feb 06 2024 | 12.38 | -0.210 | -1.64% | 44.47 | 44.47 | 12.32 | 4,000.00 |
| Feb 05 2024 | 12.59 | -0.190 | -1.49% | 12.18 | 13.33 | 12.05 | 14,524.00 |
| Feb 04 2024 | 12.78 | 0.590 | 4.81% | 12.19 | 13.79 | 12.01 | 20,486.00 |
| Feb 03 2024 | 12.19 | -0.510 | -4.00% | 12.69 | 12.69 | 12.17 | 2,417.00 |
| Feb 02 2024 | 12.70 | 0.270 | 2.21% | 12.19 | 12.70 | 12.17 | 2,703.00 |
| Feb 01 2024 | 12.43 | -0.030 | -0.25% | 12.49 | 12.59 | 12.09 | 4,018.00 |
| Jan 31 2024 | 12.46 | -0.580 | -4.46% | 13.22 | 13.67 | 12.26 | 9,316.00 |
| Jan 30 2024 | 13.04 | -0.310 | -2.35% | 13.40 | 15.02 | 12.86 | 16,899.00 |
| Jan 29 2024 | 13.36 | 0.020 | 0.16% | 12.18 | 13.51 | 12.05 | 10,590.00 |
| Jan 28 2024 | 13.33 | -1.14 | -7.86% | 14.62 | 15.25 | 13.22 | 19,337.00 |
| Jan 27 2024 | 14.47 | 2.92 | 25.31% | 11.57 | 17.59 | 11.53 | 102,720.00 |
