Asia Dragon Trust Plc (DGN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.42517814727 | 421 | 430 | 420 | 126330 | 426.31209154 | DE |
| 4 | -2 | -0.4662004662 | 429 | 434 | 416 | 150247 | 423.6423621 | DE |
| 12 | 28 | 7.01754385965 | 399 | 445 | 399 | 197126 | 428.25814884 | DE |
| 26 | 24 | 5.95533498759 | 403 | 445 | 375 | 183383 | 415.9745119 | DE |
| 52 | 84 | 24.4897959184 | 343 | 445 | 323 | 203348 | 384.91677038 | DE |
| 156 | -91 | -17.5675675676 | 518 | 518 | 323 | 134599 | 395.85351322 | DE |
| 260 | 26 | 6.48379052369 | 401 | 604 | 302.5 | 130157 | 416.67990209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 427 | 0 | 0.00 | 425 | 428 | 425 | 76602 |
| 1734024600 | 427 | 2 | 0.47 | 425 | 429 | 425 | 289270 |
| 1733938200 | 425 | -2 | -0.47 | 424 | 426 | 424 | 123352 |
| 1733851800 | 427 | -3 | -0.70 | 423 | 427 | 422 | 126089 |
| 1733765400 | 430 | 9 | 2.14 | 425 | 430 | 425 | 41090 |
| 1733506200 | 421 | 3 | 0.72 | 421 | 421 | 420 | 51847 |
| 1733419800 | 418 | -6 | -1.42 | 417 | 420 | 417 | 87249 |
| 1733333400 | 424 | 0 | 0.00 | 423 | 427 | 419 | 397149 |
| 1733247000 | 424 | 0 | 0.00 | 430 | 430 | 423 | 39170 |
| 1733160600 | 424 | 4 | 0.95 | 429 | 429 | 421 | 180015 |
| 1732901400 | 420 | 2 | 0.48 | 422 | 422 | 417 | 32159 |
| 1732815000 | 418 | -3 | -0.71 | 417 | 418 | 416 | 60105 |
| 1732728600 | 421 | -1 | -0.24 | 423 | 425 | 419 | 124209 |
| 1732642200 | 422 | -3 | -0.71 | 420 | 427 | 420 | 90720 |
| 1732555800 | 425 | 4 | 0.95 | 422 | 427 | 422 | 123984 |
| 1732296600 | 421 | -1 | -0.24 | 420 | 427 | 420 | 295059 |
| 1732210200 | 422 | -3 | -0.71 | 421 | 422 | 419 | 602686 |
| 1732123800 | 425 | -2 | -0.47 | 426 | 426 | 425 | 41743 |
| 1732037400 | 427 | -1 | -0.23 | 427 | 429 | 427 | 64955 |
| 1731951000 | 428 | 1 | 0.23 | 430 | 430 | 426 | 59422 |
| 1731691800 | 427 | -3 | -0.70 | 429 | 434 | 427 | 174663 |
| 1731605400 | 430 | -2 | -0.46 | 426 | 433 | 426 | 53811 |
| 1731519000 | 432 | -1 | -0.23 | 431 | 433 | 431 | 68058 |
| 1731432600 | 433 | -9 | -2.04 | 435 | 437 | 433 | 59541 |
| 1731346200 | 442 | 4 | 0.91 | 445 | 445 | 435 | 68517 |
| 1731087000 | 438 | -4 | -0.90 | 438 | 439 | 438 | 455225 |
| 1731000600 | 442 | 5 | 1.14 | 436 | 442 | 436 | 304738 |
| 1730914200 | 437 | 2 | 0.46 | 443 | 443 | 432 | 345545 |
| 1730827800 | 435 | 4 | 0.93 | 434 | 435 | 433 | 257962 |
| 1730741400 | 431 | -1 | -0.23 | 439 | 439 | 431 | 42848 |
| 1730482200 | 432 | -1 | -0.23 | 438 | 439 | 430 | 73043 |
| 1730395800 | 433 | 0 | 0.00 | 433 | 433 | 427 | 420021 |
| 1730309400 | 433 | -2 | -0.46 | 433 | 435 | 431 | 313118 |
| 1730223000 | 435 | -4 | -0.91 | 434 | 439 | 434 | 376114 |
| 1730136600 | 439 | 15 | 3.54 | 434 | 439 | 427 | 974555 |
| 1729873800 | 424 | -1 | -0.24 | 423 | 426 | 423 | 182788 |
| 1729787400 | 425 | 6 | 1.43 | 420 | 425 | 417 | 206134 |
| 1729701000 | 419 | -3 | -0.71 | 422 | 424 | 419 | 82940 |
| 1729614600 | 422 | 4 | 0.96 | 419 | 423 | 419 | 135816 |
| 1729528200 | 418 | -6 | -1.42 | 425 | 425 | 418 | 241183 |
| 1729269000 | 424 | 4 | 0.95 | 425 | 429 | 424 | 238848 |
| 1729182600 | 420 | -4 | -0.94 | 427 | 427 | 420 | 224120 |
| 1729096200 | 424 | 7 | 1.68 | 420 | 424 | 420 | 811766 |
| 1729009800 | 417 | -13 | -3.02 | 427 | 427 | 417 | 109415 |
| 1728923400 | 430 | -2 | -0.46 | 433 | 435 | 429 | 52417 |
| 1728664200 | 432 | 2 | 0.47 | 432 | 434 | 430 | 120574 |
| 1728577800 | 430 | -2 | -0.46 | 430 | 432 | 428 | 133498 |
| 1728491400 | 432 | -4 | -0.92 | 432 | 434 | 429 | 579421 |
| 1728405000 | 436 | -6 | -1.36 | 434 | 436 | 428 | 264695 |
| 1728318600 | 442 | 5 | 1.14 | 436 | 442 | 436 | 136227 |
| 1728059400 | 437 | 3 | 0.69 | 434 | 438 | 431 | 153880 |
| 1727973000 | 434 | 2 | 0.46 | 435 | 435 | 433 | 130366 |
| 1727886600 | 432 | 6 | 1.41 | 430 | 434 | 430 | 165303 |
| 1727800200 | 426 | -2 | -0.47 | 430 | 430 | 426 | 122104 |
| 1727713800 | 428 | 0 | 0.00 | 427 | 430 | 426 | 182195 |
| 1727454600 | 428 | 9 | 2.15 | 415 | 428 | 415 | 166053 |
| 1727368200 | 419 | 9 | 2.20 | 413 | 424 | 413 | 86515 |
| 1727281800 | 410 | 1 | 0.24 | 406 | 413 | 406 | 101027 |
| 1727195400 | 409 | 4 | 0.99 | 408 | 410 | 408 | 254653 |
| 1727109000 | 405 | 1 | 0.25 | 404 | 406 | 404 | 60411 |
| 1726849800 | 404 | 0 | 0.00 | 399 | 404 | 399 | 177795 |
| 1726763400 | 404 | 8 | 2.02 | 394 | 404 | 393 | 244689 |
| 1726677000 | 396 | -1 | -0.25 | 399 | 399 | 395 | 86552 |
| 1726590600 | 397 | 1 | 0.25 | 402 | 402 | 395 | 138766 |
| 1726504200 | 396 | 0 | 0.00 | 395 | 399 | 391 | 762365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
