Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DREPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.021547 | -0.00029 | -1.33% | 0.021794 | 0.021957 | 0.021216 | 0.00 |
| May 20 2024 | 0.021837 | 0.001505 | 7.40% | 0.019532 | 0.026139 | 0.018943 | 67,432.00 |
| May 19 2024 | 0.020332 | -0.000239 | -1.16% | 0.020565 | 0.020773 | 0.020238 | 0.00 |
| May 18 2024 | 0.020571 | 0.000012 | 0.06% | 0.020562 | 0.020694 | 0.02046 | 0.00 |
| May 17 2024 | 0.020559 | 0.000463 | 2.31% | 0.020091 | 0.020704 | 0.020063 | 0.00 |
| May 16 2024 | 0.020096 | -0.000264 | -1.30% | 0.020371 | 0.020476 | 0.019905 | 0.00 |
| May 15 2024 | 0.02036 | 0.0013 | 6.82% | 0.01908 | 0.020425 | 0.018998 | 0.00 |
| May 14 2024 | 0.01906 | -0.000465 | -2.38% | 0.019532 | 0.019583 | 0.018916 | 0.00 |
| May 13 2024 | 0.019525 | 0.00038 | 1.98% | 0.019826 | 0.024687 | 0.018504 | 67,432.00 |
| May 12 2024 | 0.019145 | 0.000198 | 1.04% | 0.018964 | 0.019249 | 0.018896 | 0.00 |
| May 11 2024 | 0.018947 | -0.000044 | -0.23% | 0.018938 | 0.019127 | 0.018848 | 0.00 |
| May 10 2024 | 0.018992 | -0.000645 | -3.28% | 0.019597 | 0.019722 | 0.018768 | 0.00 |
| May 09 2024 | 0.019637 | 0.00056 | 2.94% | 0.01912 | 0.019716 | 0.01898 | 0.00 |
| May 08 2024 | 0.019077 | -0.000425 | -2.18% | 0.019459 | 0.019655 | 0.019002 | 0.00 |
| May 07 2024 | 0.019502 | -0.000114 | -0.58% | 0.01964 | 0.020026 | 0.01944 | 0.00 |
| May 06 2024 | 0.019616 | -0.000302 | -1.52% | 0.019826 | 0.026139 | 0.018504 | 67,432.00 |
| May 05 2024 | 0.019918 | 0.000071 | 0.36% | 0.019893 | 0.02007 | 0.019584 | 0.00 |
| May 04 2024 | 0.019847 | 0.000264 | 1.35% | 0.01955 | 0.020006 | 0.019475 | 0.00 |
| May 03 2024 | 0.019582 | 0.001182 | 6.42% | 0.01839 | 0.019704 | 0.018299 | 0.00 |
| May 02 2024 | 0.0184 | 0.000223 | 1.23% | 0.018168 | 0.01857 | 0.017757 | 0.00 |
| May 01 2024 | 0.018177 | -0.000748 | -3.95% | 0.018933 | 0.018972 | 0.017675 | 0.00 |
| Apr 30 2024 | 0.018925 | -0.000896 | -4.52% | 0.019826 | 0.020092 | 0.018504 | 0.00 |
| Apr 29 2024 | 0.019821 | 0.000186 | 0.94% | 0.020484 | 0.026139 | 0.019283 | 67,432.00 |
| Apr 28 2024 | 0.019635 | -0.000017 | -0.09% | 0.019617 | 0.01992 | 0.019563 | 0.00 |
| Apr 27 2024 | 0.019652 | -0.000258 | -1.30% | 0.019909 | 0.019947 | 0.019521 | 0.00 |
| Apr 26 2024 | 0.01991 | -0.000192 | -0.96% | 0.020107 | 0.020201 | 0.019789 | 0.00 |
| Apr 25 2024 | 0.020102 | -0.000015 | -0.07% | 0.020127 | 0.020335 | 0.019653 | 0.00 |
| Apr 24 2024 | 0.020117 | -0.000679 | -3.27% | 0.020863 | 0.020996 | 0.019926 | 0.00 |
| Apr 23 2024 | 0.020796 | -0.000331 | -1.57% | 0.021093 | 0.021206 | 0.020696 | 0.00 |
| Apr 22 2024 | 0.021127 | 0.000648 | 3.16% | 0.020484 | 0.026334 | 0.020343 | 67,432.00 |
| Apr 21 2024 | 0.020479 | -0.00000400 | -0.02% | 0.020484 | 0.020739 | 0.020302 | 0.00 |
| Apr 20 2024 | 0.020484 | 0.000278 | 1.38% | 0.020154 | 0.020651 | 0.019963 | 0.00 |
| Apr 19 2024 | 0.020205 | 0.00028 | 1.41% | 0.019869 | 0.020516 | 0.018857 | 0.00 |
| Apr 18 2024 | 0.019925 | 0.000706 | 3.68% | 0.019249 | 0.020076 | 0.019023 | 0.00 |
| Apr 17 2024 | 0.019219 | -0.000778 | -3.89% | 0.020003 | 0.020228 | 0.018761 | 0.00 |
| Apr 16 2024 | 0.019997 | 0.000127 | 0.64% | 0.019864 | 0.020161 | 0.01939 | 0.00 |
| Apr 15 2024 | 0.01987 | -0.000762 | -3.69% | 0.020446 | 0.020892 | 0.019624 | 67,432.00 |
| Apr 14 2024 | 0.020632 | 0.000064 | 0.31% | 0.020446 | 0.020711 | 0.019763 | 0.00 |
| Apr 13 2024 | 0.020568 | -0.000564 | -2.67% | 0.021131 | 0.021385 | 0.019566 | 0.00 |
| Apr 12 2024 | 0.021132 | -0.000636 | -2.92% | 0.021813 | 0.02218 | 0.020725 | 0.00 |
| Apr 11 2024 | 0.021768 | -0.00016 | -0.73% | 0.021914 | 0.022133 | 0.021654 | 0.00 |
| Apr 10 2024 | 0.021928 | 0.000656 | 3.08% | 0.021273 | 0.02209 | 0.020942 | 0.00 |
| Apr 09 2024 | 0.021272 | -0.00076 | -3.45% | 0.02201 | 0.022025 | 0.021035 | 0.00 |
| Apr 08 2024 | 0.022032 | 0.000696 | 3.26% | 0.020369 | 0.02244 | 0.020075 | 67,432.00 |
| Apr 07 2024 | 0.021336 | 0.000155 | 0.73% | 0.021156 | 0.021546 | 0.021152 | 0.00 |
| Apr 06 2024 | 0.021181 | 0.000271 | 1.29% | 0.020851 | 0.0214 | 0.02078 | 0.00 |
| Apr 05 2024 | 0.02091 | -0.000195 | -0.92% | 0.021106 | 0.021188 | 0.020476 | 0.00 |
| Apr 04 2024 | 0.021105 | 0.000716 | 3.51% | 0.020369 | 0.0213 | 0.020075 | 0.00 |
| Apr 03 2024 | 0.020389 | -0.006177 | -23.25% | 0.026042 | 0.027152 | 0.020225 | 190,924.00 |
| Apr 02 2024 | 0.026566 | -0.019596 | -42.45% | 0.046049 | 0.047075 | 0.024604 | 3,027,982.00 |
| Apr 01 2024 | 0.046162 | -0.005357 | -10.40% | 0.075778 | 0.078072 | 0.044588 | 4,882,618.00 |
| Mar 31 2024 | 0.051519 | 0.003088 | 6.38% | 0.049576 | 0.065142 | 0.046429 | 3,833,981.00 |
| Mar 30 2024 | 0.048431 | -0.031242 | -39.21% | 0.072468 | 0.079782 | 0.045743 | 7,818,895.00 |
| Mar 29 2024 | 0.079673 | 0.020793 | 35.31% | 0.058804 | 0.101718 | 0.051173 | 12,468,489.00 |
| Mar 28 2024 | 0.058879 | -0.002543 | -4.14% | 0.062234 | 0.068374 | 0.058276 | 1,529,975.00 |
| Mar 27 2024 | 0.061423 | -0.012427 | -16.83% | 0.07425 | 0.07425 | 0.060689 | 863,050.00 |
| Mar 26 2024 | 0.07385 | -0.001379 | -1.83% | 0.075778 | 0.082532 | 0.071422 | 967,896.00 |
| Mar 25 2024 | 0.075228 | -0.010203 | -11.94% | 0.120366 | 0.121743 | 0.07425 | 1,807,224.00 |
| Mar 24 2024 | 0.085431 | -0.002416 | -2.75% | 0.087801 | 0.08945 | 0.080467 | 772,792.00 |
| Mar 23 2024 | 0.087848 | 0.00112 | 1.29% | 0.087013 | 0.092999 | 0.085614 | 513,568.00 |
| Mar 22 2024 | 0.086728 | -0.004201 | -4.62% | 0.092134 | 0.101705 | 0.084751 | 1,515,424.00 |
| Mar 21 2024 | 0.09093 | -0.031674 | -25.83% | 0.120366 | 0.132129 | 0.090086 | 3,141,559.00 |
| Mar 20 2024 | 0.122604 | -0.134017 | -52.22% | 0.257716 | 0.263827 | 0.100311 | 4,884,962.00 |
| Mar 19 2024 | 0.256621 | -0.027207 | -9.59% | 0.285853 | 0.287332 | 0.249475 | 299,539.00 |
| Mar 18 2024 | 0.283828 | -0.019444 | -6.41% | 0.334014 | 0.33622 | 0.27674 | 291,310.00 |
| Mar 17 2024 | 0.303272 | 0.008795 | 2.99% | 0.303515 | 0.313115 | 0.275742 | 400,752.00 |
| Mar 16 2024 | 0.294477 | -0.033809 | -10.30% | 0.334014 | 0.33622 | 0.293038 | 557,016.00 |
| Mar 15 2024 | 0.328286 | 0.010206 | 3.21% | 0.377698 | 0.402231 | 0.316494 | 1,178,703.00 |
| Mar 14 2024 | 0.31808 | -0.017425 | -5.19% | 0.339026 | 0.339026 | 0.306047 | 129,566.00 |
| Mar 13 2024 | 0.335505 | -0.006226 | -1.82% | 0.341168 | 0.36036 | 0.326665 | 328,446.00 |
| Mar 12 2024 | 0.341731 | -0.032134 | -8.60% | 0.377698 | 0.377698 | 0.316494 | 1,785,210.00 |
| Mar 11 2024 | 0.373865 | -0.03643 | -8.88% | 0.2185 | 0.510624 | 0.2185 | 5,641,713.00 |
| Mar 10 2024 | 0.410295 | 0.156901 | 61.92% | 0.281075 | 0.450087 | 0.262104 | 4,832,045.00 |
| Mar 09 2024 | 0.253393 | 0.016914 | 7.15% | 0.239348 | 0.253393 | 0.235341 | 122,711.00 |
| Mar 08 2024 | 0.236479 | 0.002059 | 0.88% | 0.235158 | 0.238409 | 0.22676 | 108,799.00 |
| Mar 07 2024 | 0.23442 | 0.006966 | 3.06% | 0.229045 | 0.236061 | 0.223599 | 379,933.00 |
| Mar 06 2024 | 0.227454 | -0.000531 | -0.23% | 0.225219 | 0.231061 | 0.218355 | 165,413.00 |
| Mar 05 2024 | 0.227985 | -0.013801 | -5.71% | 0.243837 | 0.247458 | 0.200142 | 162,721.00 |
| Mar 04 2024 | 0.241786 | -0.005313 | -2.15% | 0.2185 | 0.247109 | 0.2185 | 90,864.00 |
| Mar 03 2024 | 0.247099 | 0.005107 | 2.11% | 0.242594 | 0.24774 | 0.233821 | 102,806.00 |
| Mar 02 2024 | 0.241992 | 0.0075 | 3.20% | 0.23474 | 0.242311 | 0.232257 | 104,790.00 |
| Mar 01 2024 | 0.234492 | 0.017005 | 7.82% | 0.2185 | 0.240031 | 0.2185 | 130,022.00 |
| Feb 29 2024 | 0.217487 | 0.003087 | 1.44% | 0.213933 | 0.225151 | 0.20892 | 71,354.00 |
| Feb 28 2024 | 0.2144 | -0.004459 | -2.04% | 0.218787 | 0.224402 | 0.211707 | 153,339.00 |
| Feb 27 2024 | 0.218859 | 0.005879 | 2.76% | 0.213838 | 0.220613 | 0.205141 | 74,410.00 |
| Feb 26 2024 | 0.21298 | 0.003445 | 1.64% | 0.205884 | 0.215211 | 0.204622 | 68,053.00 |
| Feb 25 2024 | 0.209535 | -0.001165 | -0.55% | 0.210927 | 0.212075 | 0.209119 | 37,683.00 |
| Feb 24 2024 | 0.2107 | 0.003559 | 1.72% | 0.206506 | 0.213423 | 0.20504 | 132,336.00 |
| Feb 23 2024 | 0.20714 | 0.00098 | 0.48% | 0.205884 | 0.208637 | 0.204618 | 38,338.00 |
| Feb 22 2024 | 0.206161 | 0.001656 | 0.81% | 0.20416 | 0.209739 | 0.200962 | 45,523.00 |
