Asia Dragon Trust Plc (DGN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 2.21674876847 | 406 | 418 | 400 | 214875 | 409.42478425 | DE |
| 4 | 15 | 3.75 | 400 | 418 | 375 | 166193 | 403.4190303 | DE |
| 12 | 53 | 14.6408839779 | 362 | 418 | 346 | 164890 | 393.57502784 | DE |
| 26 | 80 | 23.8805970149 | 335 | 418 | 323 | 205356 | 365.55337574 | DE |
| 52 | 36 | 9.49868073879 | 379 | 418 | 323 | 174569 | 359.572418 | DE |
| 156 | -125 | -23.1481481481 | 540 | 540 | 323 | 120763 | 403.26841842 | DE |
| 260 | 11 | 2.72277227723 | 404 | 604 | 302.5 | 124336 | 416.50405712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 415 | 1 | 0.24 | 416 | 417 | 414 | 154121 |
| 1720110600 | 414 | 2 | 0.49 | 408 | 418 | 408 | 284450 |
| 1720024200 | 412 | 6 | 1.48 | 400 | 412 | 400 | 325033 |
| 1719937800 | 406 | 3 | 0.74 | 404 | 408 | 404 | 211894 |
| 1719851400 | 403 | -1 | -0.25 | 404 | 407 | 403 | 40294 |
| 1719592200 | 404 | -2 | -0.49 | 406 | 409 | 404 | 212705 |
| 1719505800 | 406 | -3 | -0.73 | 399 | 410 | 399 | 157513 |
| 1719419400 | 409 | 4 | 0.99 | 408 | 412 | 407 | 169940 |
| 1719333000 | 405 | -2 | -0.49 | 404 | 406 | 403 | 123684 |
| 1719246600 | 407 | -2 | -0.49 | 408 | 408 | 398 | 176593 |
| 1718987400 | 409 | 3 | 0.74 | 400 | 410 | 400 | 97424 |
| 1718901000 | 406 | -1 | -0.25 | 411 | 411 | 375 | 141848 |
| 1718814600 | 407 | 9 | 2.26 | 399 | 408 | 399 | 232243 |
| 1718728200 | 398 | 11 | 2.84 | 386 | 398 | 386 | 292466 |
| 1718641800 | 387 | -2 | -0.51 | 392 | 397 | 387 | 126580 |
| 1718382600 | 389 | -3 | -0.77 | 396 | 397 | 389 | 113029 |
| 1718296200 | 392 | -6 | -1.51 | 403 | 403 | 389 | 321462 |
| 1718209800 | 398 | -1 | -0.25 | 390 | 401 | 390 | 83602 |
| 1718123400 | 399 | 2 | 0.50 | 405 | 405 | 395 | 92864 |
| 1718037000 | 397 | -3 | -0.75 | 405 | 405 | 397 | 46173 |
| 1717777800 | 400 | 0 | 0.00 | 400 | 402 | 398 | 74070 |
| 1717691400 | 400 | -3 | -0.74 | 404 | 404 | 399 | 76363 |
| 1717605000 | 403 | 10 | 2.54 | 396 | 403 | 396 | 139636 |
| 1717518600 | 393 | -6 | -1.50 | 395 | 400 | 392 | 149133 |
| 1717432200 | 399 | 4 | 1.01 | 401 | 405 | 398 | 122413 |
| 1717173000 | 395 | -3 | -0.75 | 392 | 401 | 392 | 86904 |
| 1717086600 | 398 | 1 | 0.25 | 410 | 410 | 395 | 168845 |
| 1717000200 | 397 | -7 | -1.73 | 410 | 410 | 397 | 102969 |
| 1716913800 | 404 | 0 | 0.00 | 410 | 410 | 404 | 396664 |
| 1716568200 | 404 | 4 | 1.00 | 395 | 408 | 395 | 99670 |
| 1716481800 | 400 | -2 | -0.50 | 402 | 407 | 400 | 106622 |
| 1716395400 | 402 | -8 | -1.95 | 416 | 416 | 402 | 215192 |
| 1716309000 | 410 | -4 | -0.97 | 406 | 411 | 406 | 91692 |
| 1716222600 | 414 | 0 | 0.00 | 412 | 416 | 412 | 274849 |
| 1715963400 | 414 | 3 | 0.73 | 414 | 414 | 410 | 139281 |
| 1715877000 | 411 | 4 | 0.98 | 412 | 414 | 406 | 404078 |
| 1715790600 | 407 | -1 | -0.25 | 413 | 413 | 406 | 119454 |
| 1715704200 | 408 | 0 | 0.00 | 405 | 408 | 405 | 61616 |
| 1715617800 | 408 | -1 | -0.24 | 406 | 409 | 406 | 144369 |
| 1715358600 | 409 | -2 | -0.49 | 413 | 414 | 406 | 70393 |
| 1715272200 | 411 | 0 | 0.00 | 415 | 415 | 411 | 128428 |
| 1715185800 | 411 | 1 | 0.24 | 412 | 414 | 410 | 133251 |
| 1715099400 | 410 | 27 | 7.05 | 386 | 415 | 386 | 429473 |
| 1714753800 | 383 | 3 | 0.79 | 379 | 383 | 379 | 103145 |
| 1714667400 | 380 | 7 | 1.88 | 370 | 380 | 370 | 242988 |
| 1714581000 | 373 | 0 | 0.00 | 368 | 376 | 368 | 145596 |
| 1714494600 | 373 | 1 | 0.27 | 369 | 373 | 369 | 234207 |
| 1714408200 | 372 | 4 | 1.09 | 370 | 372 | 369 | 138883 |
| 1714149000 | 368 | 7 | 1.94 | 363 | 368 | 363 | 92621 |
| 1714062600 | 361 | 2 | 0.56 | 356 | 361 | 356 | 225517 |
| 1713976200 | 359 | -1 | -0.28 | 361 | 365 | 359 | 254598 |
| 1713889800 | 360 | 9 | 2.56 | 353 | 360 | 353 | 149019 |
| 1713803400 | 351 | -2 | -0.57 | 348 | 354 | 347 | 93846 |
| 1713544200 | 353 | -3 | -0.84 | 348 | 353 | 346 | 122542 |
| 1713457800 | 356 | 5 | 1.42 | 349 | 356 | 349 | 136598 |
| 1713371400 | 351 | 5 | 1.45 | 348 | 352 | 346 | 141889 |
| 1713285000 | 346 | -11 | -3.08 | 350 | 350 | 346 | 112812 |
| 1713198600 | 357 | 0 | 0.00 | 355 | 358 | 354 | 236454 |
| 1712939400 | 357 | -3 | -0.83 | 362 | 362 | 357 | 147740 |
| 1712853000 | 360 | 2 | 0.56 | 356 | 361 | 356 | 147395 |
| 1712766600 | 358 | 2 | 0.56 | 355 | 358 | 355 | 198994 |
| 1712680200 | 356 | 0 | 0.00 | 354 | 356 | 354 | 255885 |
| 1712593800 | 356 | 4 | 1.14 | 352 | 356 | 352 | 488810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
