Is $ Cbe A (DHYA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 5.973 | -0.01 | -0.10 | 5.984 | 5.992 | 5.9665 | 73794 |
| 1726504200 | 5.979 | 0.01 | 0.12 | 5.975 | 5.982 | 5.9635 | 10767 |
| 1726245000 | 5.972 | 0.03 | 0.42 | 5.963 | 5.972 | 5.963 | 33487 |
| 1726158600 | 5.947 | 0.02 | 0.29 | 5.937 | 5.9525 | 5.932 | 61755 |
| 1726072200 | 5.93 | -0.02 | -0.25 | 5.937 | 6.013 | 5.848 | 113066 |
| 1725985800 | 5.945 | 0.01 | 0.20 | 5.908 | 5.9465 | 5.908 | 1811528 |
| 1725899400 | 5.933 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9285 | 49398 |
| 1725640200 | 5.933 | 0.01 | 0.15 | 5.925 | 5.9425 | 5.7895 | 148375 |
| 1725553800 | 5.924 | 0.01 | 0.17 | 5.921 | 5.9349999 | 5.9115 | 893038 |
| 1725467400 | 5.914 | 0.01 | 0.20 | 5.881 | 5.9155 | 5.8795 | 39067 |
| 1725381000 | 5.902 | -0.01 | -0.14 | 5.908 | 5.9189999 | 5.9 | 285418 |
| 1725294600 | 5.91 | 0 | 0.05 | 5.898 | 5.91 | 5.898 | 8351 |
| 1725035400 | 5.907 | 0 | 0.08 | 5.905 | 5.918 | 5.9025 | 971066 |
| 1724949000 | 5.902 | -0.01 | -0.19 | 5.908 | 5.9185 | 5.8995 | 268315 |
| 1724862600 | 5.913 | 0.02 | 0.25 | 5.902 | 5.913 | 5.9005 | 107101 |
| 1724776200 | 5.898 | -0.02 | -0.34 | 5.938 | 5.9885 | 5.893 | 166040 |
| 1724430600 | 5.918 | 0.03 | 0.46 | 5.865 | 5.918 | 5.865 | 46452 |
| 1724344200 | 5.891 | 0.01 | 0.26 | 5.898 | 5.898 | 5.8815 | 100347 |
| 1724257800 | 5.876 | 0 | 0.03 | 5.88 | 5.8865 | 5.875 | 6855 |
| 1724171400 | 5.874 | -0.01 | -0.09 | 5.888 | 5.888 | 5.874 | 26790 |
| 1724085000 | 5.8789999 | 0.02 | 0.36 | 5.876 | 5.88 | 5.87 | 82814 |
| 1723825800 | 5.858 | 0 | 0.09 | 5.866 | 5.8665 | 5.853 | 46728 |
| 1723739400 | 5.853 | 0.01 | 0.14 | 5.856 | 5.856 | 5.8415 | 3272 |
| 1723653000 | 5.845 | 0.03 | 0.53 | 5.833 | 5.845 | 5.8145 | 68488 |
| 1723566600 | 5.814 | 0 | 0.09 | 5.807 | 5.823 | 5.8055 | 175170 |
| 1723480200 | 5.809 | 0.01 | 0.14 | 5.809 | 5.815 | 5.798 | 232263 |
| 1723221000 | 5.801 | -0.01 | -0.14 | 5.8 | 5.8164999 | 5.8 | 56317 |
| 1723134600 | 5.809 | 0.01 | 0.16 | 5.793 | 5.809 | 5.7855 | 291656 |
| 1723048200 | 5.8 | 0.03 | 0.54 | 5.751 | 5.8135 | 5.751 | 195445 |
| 1722961800 | 5.769 | 0.02 | 0.35 | 5.764 | 5.7699999 | 5.737 | 664210 |
| 1722875400 | 5.749 | -0.03 | -0.54 | 5.755 | 5.7665 | 5.7154999 | 165445 |
| 1722616200 | 5.78 | -0.04 | -0.74 | 5.809 | 5.815 | 5.779 | 429389 |
| 1722529800 | 5.823 | 0.01 | 0.23 | 5.812 | 5.8324999 | 5.812 | 515750 |
| 1722443400 | 5.8095 | 0.01 | 0.25 | 5.8099999 | 5.8275 | 5.807 | 145902 |
| 1722357000 | 5.795 | 0.01 | 0.26 | 5.791 | 5.8019999 | 5.7835 | 1968 |
| 1722270600 | 5.78 | -0.01 | -0.14 | 5.798 | 5.808 | 5.78 | 233738 |
| 1722011400 | 5.788 | -0 | -0.07 | 5.8 | 5.8025 | 5.788 | 27142 |
| 1721925000 | 5.792 | -0.01 | -0.17 | 5.787 | 5.796 | 5.78 | 18547 |
| 1721838600 | 5.8019999 | -0.01 | -0.09 | 5.779 | 5.8019999 | 5.779 | 6454 |
| 1721752200 | 5.807 | 0.01 | 0.22 | 5.797 | 5.807 | 5.788 | 57181 |
| 1721665800 | 5.7939999 | 0.03 | 0.49 | 5.787 | 5.795 | 5.7785 | 1103 |
| 1721406600 | 5.766 | -0.02 | -0.40 | 5.773 | 5.7825 | 5.766 | 1091097 |
| 1721320200 | 5.789 | 0 | 0.03 | 5.787 | 5.7965 | 5.7779999 | 388652 |
| 1721233800 | 5.7875 | 0.01 | 0.16 | 5.775 | 5.7895 | 5.7745 | 99999 |
| 1721147400 | 5.7779999 | 0.01 | 0.12 | 5.772 | 5.783 | 5.766 | 55791 |
| 1721061000 | 5.771 | 0.01 | 0.16 | 5.7699999 | 5.7775 | 5.764 | 6190 |
| 1720801800 | 5.7619999 | 0.01 | 0.12 | 5.76 | 5.7655 | 5.7435 | 38050 |
| 1720715400 | 5.755 | 0.03 | 0.45 | 5.729 | 5.816 | 5.729 | 155813 |
| 1720629000 | 5.729 | 0.01 | 0.12 | 5.717 | 5.729 | 5.717 | 66039 |
| 1720542600 | 5.722 | -0.01 | -0.09 | 5.72 | 5.7255 | 5.713 | 1980512 |
| 1720456200 | 5.727 | 0.01 | 0.14 | 5.727 | 5.727 | 5.7165 | 62000 |
| 1720197000 | 5.719 | 0.01 | 0.19 | 5.717 | 5.726 | 5.708 | 7577 |
| 1720110600 | 5.708 | 0.01 | 0.21 | 5.68 | 5.7085 | 5.68 | 8965 |
| 1720024200 | 5.696 | 0.01 | 0.19 | 5.696 | 5.7115 | 5.686 | 7579 |
| 1719937800 | 5.6849999 | 0.01 | 0.19 | 5.666 | 5.6849999 | 5.666 | 244981 |
| 1719851400 | 5.674 | -0.02 | -0.40 | 5.688 | 5.6935 | 5.67 | 275401 |
| 1719592200 | 5.697 | 0 | 0.05 | 5.699 | 5.707 | 5.6875 | 3415 |
| 1719505800 | 5.694 | 0 | 0.02 | 5.715 | 5.715 | 5.683 | 224455 |
| 1719419400 | 5.6929999 | 0 | 0.02 | 5.698 | 5.7055 | 5.683 | 31535 |
| 1719333000 | 5.692 | -0.02 | -0.26 | 5.697 | 5.705 | 5.689 | 47595 |
| 1719246600 | 5.707 | 0 | 0.07 | 5.703 | 5.707 | 5.697 | 51151 |
| 1718987400 | 5.703 | 0.01 | 0.16 | 5.687 | 5.703 | 5.6845 | 15917 |
| 1718901000 | 5.694 | -0 | -0.05 | 5.6929999 | 5.7095 | 5.681 | 58254 |
| 1718814600 | 5.697 | 0 | 0.05 | 5.6929999 | 5.697 | 5.6855 | 2835 |
| 1718728200 | 5.694 | 0.01 | 0.26 | 5.691 | 5.694 | 5.687 | 20619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
