Gx Disrmat Ucit (DMAD)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 8.72 | -0.24 | -2.67 | 8.72 | 8.72 | 8.72 | 0 |
| 1721320200 | 8.9595 | -0.09 | -1.01 | 8.9595 | 8.9595 | 8.9595 | 0 |
| 1721233800 | 9.0505 | -0.17 | -1.86 | 9.0505 | 9.0505 | 9.0505 | 0 |
| 1721147400 | 9.222 | -0.06 | -0.63 | 9.222 | 9.222 | 9.222 | 0 |
| 1721061000 | 9.2805 | -0.15 | -1.55 | 9.231 | 9.4855 | 8.7735 | 3 |
| 1720801800 | 9.427 | 0.01 | 0.10 | 9.427 | 9.427 | 9.427 | 0 |
| 1720715400 | 9.418 | 0.1 | 1.08 | 9.418 | 9.418 | 9.418 | 0 |
| 1720629000 | 9.3175 | 0.03 | 0.36 | 9.3175 | 9.3175 | 9.3175 | 0 |
| 1720542600 | 9.284 | -0.06 | -0.65 | 9.284 | 9.284 | 9.284 | 0 |
| 1720456200 | 9.3445 | -0.1 | -1.08 | 9.342 | 9.3865 | 9.312 | 1 |
| 1720197000 | 9.4465 | 0 | 0.05 | 9.4465 | 9.4465 | 9.4465 | 0 |
| 1720110600 | 9.442 | 0.06 | 0.62 | 9.442 | 9.442 | 9.442 | 667 |
| 1720024200 | 9.3835 | 0.21 | 2.31 | 9.3835 | 9.3835 | 9.3835 | 0 |
| 1719937800 | 9.172 | -0.08 | -0.89 | 9.172 | 9.172 | 9.172 | 0 |
| 1719851400 | 9.254 | -0.01 | -0.09 | 9.295 | 9.336 | 9.2355 | 1 |
| 1719592200 | 9.262 | 0.02 | 0.16 | 9.262 | 9.262 | 9.262 | 0 |
| 1719505800 | 9.247 | -0.17 | -1.85 | 9.247 | 9.247 | 9.247 | 0 |
| 1719419400 | 9.421 | 0.2 | 2.15 | 9.421 | 9.421 | 9.421 | 0 |
| 1719333000 | 9.2225 | -0.12 | -1.25 | 9.2225 | 9.2225 | 9.2225 | 0 |
| 1719246600 | 9.3394999 | 0.07 | 0.78 | 9.3394999 | 9.3394999 | 9.3394999 | 0 |
| 1718987400 | 9.2675 | -0.05 | -0.52 | 9.311 | 9.356 | 9.25 | 667 |
| 1718901000 | 9.3155 | 0.03 | 0.36 | 9.3155 | 9.3155 | 9.3155 | 0 |
| 1718814600 | 9.282 | -0 | -0.03 | 9.282 | 9.282 | 9.282 | 0 |
| 1718728200 | 9.285 | 0.15 | 1.60 | 9.285 | 9.285 | 9.285 | 0 |
| 1718641800 | 9.139 | -0.08 | -0.88 | 9.205 | 10.018 | 9.0655 | 1 |
| 1718382600 | 9.22 | -0.05 | -0.49 | 9.22 | 9.22 | 9.22 | 0 |
| 1718296200 | 9.265 | -0.26 | -2.75 | 9.265 | 9.265 | 9.265 | 0 |
| 1718209800 | 9.5269999 | 0.09 | 0.93 | 9.5269999 | 9.5269999 | 9.5269999 | 0 |
| 1718123400 | 9.439 | -0.2 | -2.12 | 9.439 | 9.439 | 9.439 | 0 |
| 1718037000 | 9.643 | 0.03 | 0.27 | 9.6329999 | 10.0505 | 9.302 | 1 |
| 1717777800 | 9.617 | -0.16 | -1.67 | 9.617 | 9.617 | 9.617 | 0 |
| 1717691400 | 9.7805 | 0.03 | 0.30 | 9.7805 | 9.7805 | 9.7805 | 0 |
| 1717605000 | 9.7515 | 0 | 0.03 | 9.7515 | 9.7515 | 9.7515 | 0 |
| 1717518600 | 9.7485 | -0.27 | -2.74 | 9.897 | 10.1925 | 9.025 | 3 |
| 1717432200 | 10.023 | -0.05 | -0.49 | 10.114 | 10.51 | 9.099 | 1 |
| 1717173000 | 10.072 | -0.11 | -1.06 | 10.072 | 10.072 | 10.072 | 0 |
| 1717086600 | 10.18 | -0.08 | -0.80 | 10.18 | 10.18 | 10.18 | 0 |
| 1717000200 | 10.262 | -0.13 | -1.22 | 10.262 | 10.262 | 10.262 | 0 |
| 1716913800 | 10.389 | 0 | 0.02 | 10.522 | 10.718 | 10.115 | 1 |
| 1716568200 | 10.387 | 0.01 | 0.13 | 10.387 | 10.387 | 10.387 | 0 |
| 1716481800 | 10.374 | -0.21 | -1.94 | 10.44 | 10.465 | 10.321 | 760 |
| 1716395400 | 10.579 | -0.35 | -3.19 | 10.568 | 10.609 | 10.549 | 720 |
| 1716309000 | 10.928 | -0.07 | -0.65 | 10.83 | 10.982 | 10.82 | 88 |
| 1716222600 | 11 | 0.12 | 1.14 | 11.076 | 11.111 | 10.923 | 89 |
| 1715963400 | 10.876 | 0.25 | 2.37 | 10.876 | 10.876 | 10.876 | 0 |
| 1715877000 | 10.624 | -0 | -0.04 | 10.624 | 10.624 | 10.624 | 0 |
| 1715790600 | 10.628 | -0.09 | -0.83 | 10.628 | 10.628 | 10.628 | 0 |
| 1715704200 | 10.717 | 0.09 | 0.83 | 10.72 | 10.721 | 10.715 | 388 |
| 1715617800 | 10.629 | -0.05 | -0.49 | 10.606 | 10.911 | 9.956 | 1 |
| 1715358600 | 10.681 | 0.03 | 0.32 | 10.681 | 10.681 | 10.681 | 0 |
| 1715272200 | 10.647 | 0.23 | 2.20 | 10.546 | 10.761 | 10.457 | 7 |
| 1715185800 | 10.418 | -0.13 | -1.19 | 10.45 | 10.507 | 10.355 | 514 |
| 1715099400 | 10.544 | 0.19 | 1.85 | 10.5 | 10.854 | 10.295 | 2 |
| 1714753800 | 10.352 | 0.15 | 1.44 | 10.352 | 10.352 | 10.352 | 0 |
| 1714667400 | 10.205 | 0.04 | 0.37 | 10.234 | 11.21 | 9.895 | 528 |
| 1714581000 | 10.167 | -0.05 | -0.52 | 10.167 | 10.167 | 10.167 | 0 |
| 1714494600 | 10.22 | -0.22 | -2.13 | 10.22 | 10.299 | 10.22 | 667 |
| 1714408200 | 10.442 | 0.29 | 2.84 | 10.312 | 10.65 | 10.12 | 1576 |
| 1714149000 | 10.154 | 0.34 | 3.43 | 10.098 | 10.3 | 10.073 | 814 |
| 1714062600 | 9.817 | 0.02 | 0.20 | 9.817 | 9.817 | 9.817 | 0 |
| 1713976200 | 9.797 | 0.06 | 0.58 | 9.797 | 9.797 | 9.797 | 0 |
| 1713889800 | 9.7405 | -0.19 | -1.95 | 9.7405 | 9.7405 | 9.7405 | 0 |
| 1713803400 | 9.9345 | -0.18 | -1.77 | 9.9345 | 9.9345 | 9.9345 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
