DS Smith PLC (PK) (DITHF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 6.25 | 6.25 | 6.25 | 2101 | 6.25 | CS |
| 12 | -0.1 | -1.57480314961 | 6.35 | 6.55 | 5.84 | 1916 | 6.07370122 | CS |
| 26 | 1.6954 | 37.2239055021 | 4.5546 | 6.55 | 4.3 | 2153 | 5.35861511 | CS |
| 52 | 2.35 | 60.2564102564 | 3.9 | 6.55 | 3.7204 | 3552 | 4.91244237 | CS |
| 156 | 1.0753 | 20.7799485961 | 5.1747 | 6.55 | 2.55 | 3507 | 4.33800583 | CS |
| 260 | 1.35 | 27.5510204082 | 4.9 | 6.55 | 2.55 | 5123 | 4.7873483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731014400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730928000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730841600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730755200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730496000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730409600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730323200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730236800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730150400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729891200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729804800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729718400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729632000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729545600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729286400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 2101 |
| 1729200600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729114200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729027800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728941400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728682200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728595800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728509400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728423000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728336600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728077400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727991000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727904600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727818200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727731800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727472600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727386200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727299740 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727213340 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727126940 | 6.25 | 0.14 | 2.29 | 6.55 | 6.55 | 6.25 | 346 |
| 1726867260 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1726780860 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1726694460 | 6.11 | 0.27 | 4.62 | 6.11 | 6.11 | 6.11 | 6000 |
| 1726608420 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1726522020 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1726262820 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1726176420 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1726090020 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1726003620 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1725917220 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1725658020 | 5.84 | -0.09 | -1.53 | 5.84 | 5.84 | 5.84 | 1000 |
| 1725571440 | 5.9309 | -0.47 | -7.33 | 6.4 | 6.4 | 5.9309 | 6250 |
| 1725485040 | 6.4 | 0.06 | 0.87 | 6.4 | 6.4 | 6.4 | 1000 |
| 1725398880 | 6.345 | 0 | 0.00 | 6.345 | 6.345 | 6.345 | 0 |
| 1725053280 | 6.345 | 0 | 0.00 | 6.345 | 6.345 | 6.345 | 0 |
| 1724966880 | 6.345 | 0 | 0.00 | 6.345 | 6.345 | 6.345 | 0 |
| 1724880480 | 6.345 | 0 | 0.00 | 6.345 | 6.345 | 6.345 | 0 |
| 1724794080 | 6.345 | -0.01 | -0.08 | 6.345 | 6.345 | 6.345 | 250 |
| 1724707680 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1724448480 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1724362080 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1724275680 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1724189280 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1724102880 | 6.35 | 0.61 | 10.72 | 6.35 | 6.35 | 6.35 | 300 |
| 1723843560 | 5.735 | 0 | 0.00 | 5.735 | 5.735 | 5.735 | 0 |
| 1723757160 | 5.735 | 0 | 0.00 | 5.735 | 5.735 | 5.735 | 0 |
| 1723670760 | 5.735 | 0 | 0.00 | 5.735 | 5.735 | 5.735 | 0 |
| 1723584360 | 5.735 | 0.14 | 2.41 | 5.735 | 5.735 | 5.735 | 364 |
| 1723473000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1723213800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1723127400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
