Ish Dm Ppty Yld (DPYA)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 5.588 | 0.01 | 0.14 | 5.609 | 5.614 | 5.5605 | 13347 |
| 1721665800 | 5.58 | 0.04 | 0.81 | 5.562 | 5.587 | 5.5355 | 40867 |
| 1721406600 | 5.535 | -0.11 | -1.86 | 5.564 | 5.5664999 | 5.5305 | 48388 |
| 1721320200 | 5.64 | 0.01 | 0.18 | 5.634 | 5.6655 | 5.5935 | 59548 |
| 1721233800 | 5.63 | 0.08 | 1.50 | 5.562 | 5.6465 | 5.5515 | 11297 |
| 1721147400 | 5.547 | 0.02 | 0.36 | 5.526 | 5.557 | 5.523 | 238114 |
| 1721061000 | 5.527 | 0.02 | 0.29 | 5.532 | 5.5359999 | 5.499 | 287358 |
| 1720801800 | 5.511 | 0.05 | 0.91 | 5.496 | 5.5279999 | 5.4855 | 232751 |
| 1720715400 | 5.4615 | 0.15 | 2.83 | 5.361 | 5.4755 | 5.345 | 96275 |
| 1720629000 | 5.311 | 0.04 | 0.68 | 5.301 | 5.3385 | 5.29 | 113107 |
| 1720542600 | 5.275 | -0.01 | -0.23 | 5.304 | 5.3145 | 5.256 | 15272 |
| 1720456200 | 5.287 | -0.01 | -0.17 | 5.3 | 5.3164999 | 5.2859999 | 552 |
| 1720197000 | 5.296 | 0.01 | 0.23 | 5.291 | 5.391 | 5.196 | 105429 |
| 1720110600 | 5.284 | -0 | -0.06 | 5.281 | 5.3005 | 5.2785 | 5878 |
| 1720024200 | 5.287 | 0.04 | 0.73 | 5.265 | 5.378 | 5.2615 | 246555 |
| 1719937800 | 5.2485 | 0.04 | 0.68 | 5.225 | 5.277 | 5.2035 | 4875 |
| 1719851400 | 5.213 | -0.03 | -0.63 | 5.295 | 5.3 | 5.2085 | 93965 |
| 1719592200 | 5.246 | 0.03 | 0.65 | 5.249 | 5.2765 | 5.223 | 122057 |
| 1719505800 | 5.212 | 0.01 | 0.21 | 5.1929999 | 5.231 | 5.1795 | 15773 |
| 1719419400 | 5.2009999 | -0.01 | -0.19 | 5.215 | 5.229 | 5.17 | 31570 |
| 1719333000 | 5.211 | -0.08 | -1.44 | 5.3 | 5.3 | 5.2095 | 15835 |
| 1719246600 | 5.287 | 0.08 | 1.55 | 5.207 | 5.301 | 5.207 | 139158 |
| 1718987400 | 5.2065 | -0.01 | -0.20 | 5.221 | 5.224 | 5.192 | 61927 |
| 1718901000 | 5.217 | -0 | -0.04 | 5.236 | 5.35 | 5.2085 | 8913 |
| 1718814600 | 5.219 | -0.02 | -0.38 | 5.26 | 5.26 | 5.215 | 81975 |
| 1718728200 | 5.239 | 0.04 | 0.75 | 5.212 | 5.248 | 5.2065 | 92952 |
| 1718641800 | 5.2 | -0.02 | -0.46 | 5.229 | 5.241 | 5.1865 | 39511 |
| 1718382600 | 5.224 | -0.01 | -0.11 | 5.234 | 5.25 | 5.1835 | 91297 |
| 1718296200 | 5.23 | -0.08 | -1.41 | 5.229 | 5.34 | 5.207 | 20175 |
| 1718209800 | 5.305 | 0.11 | 2.02 | 5.2009999 | 6.0455 | 5.184 | 40125 |
| 1718123400 | 5.2 | -0.03 | -0.55 | 5.228 | 5.228 | 5.1715 | 51816 |
| 1718037000 | 5.229 | -0.01 | -0.23 | 5.2009999 | 5.2305 | 5.186 | 46811 |
| 1717777800 | 5.241 | -0.06 | -1.04 | 5.314 | 5.343 | 5.207 | 92222 |
| 1717691400 | 5.296 | -0 | -0.03 | 5.311 | 5.311 | 5.2619999 | 147223 |
| 1717605000 | 5.2975 | 0 | 0.03 | 5.314 | 5.317 | 5.2634999 | 120747 |
| 1717518600 | 5.296 | 0.03 | 0.61 | 5.245 | 5.2985 | 5.2135 | 134201 |
| 1717432200 | 5.264 | 0.05 | 0.96 | 5.266 | 5.3804999 | 5.2205 | 163718 |
| 1717173000 | 5.214 | 0.05 | 0.91 | 5.19 | 5.2215 | 5.1609999 | 100117 |
| 1717086600 | 5.167 | 0.07 | 1.39 | 5.106 | 5.997 | 5.1005 | 53181 |
| 1717000200 | 5.096 | -0.1 | -1.83 | 5.149 | 5.149 | 5.0815 | 159500 |
| 1716913800 | 5.191 | -0 | -0.07 | 5.197 | 5.2265 | 5.183 | 129458 |
| 1716568200 | 5.1945 | -0.02 | -0.47 | 5.171 | 5.2025 | 5.168 | 51615 |
| 1716481800 | 5.219 | -0.09 | -1.66 | 5.312 | 5.312 | 5.208 | 191980 |
| 1716395400 | 5.307 | -0.01 | -0.21 | 5.306 | 5.319 | 5.289 | 29638 |
| 1716309000 | 5.3179999 | -0.04 | -0.82 | 5.342 | 5.342 | 5.3 | 75849 |
| 1716222600 | 5.362 | 0.01 | 0.28 | 5.372 | 5.372 | 5.339 | 10537 |
| 1715963400 | 5.347 | -0.04 | -0.74 | 5.357 | 5.362 | 5.3324999 | 9386 |
| 1715877000 | 5.3869999 | 0.02 | 0.41 | 5.37 | 5.4325 | 5.35 | 107713 |
| 1715790600 | 5.365 | 0.07 | 1.36 | 5.298 | 5.4125 | 5.21 | 109476 |
| 1715704200 | 5.293 | 0.04 | 0.67 | 5.258 | 5.3085 | 5.2365 | 122580 |
| 1715617800 | 5.258 | 0.01 | 0.19 | 5.253 | 5.2895 | 5.253 | 95732 |
| 1715358600 | 5.248 | 0.02 | 0.30 | 5.271 | 5.2895 | 5.245 | 3400 |
| 1715272200 | 5.2325 | 0.01 | 0.22 | 5.208 | 5.2435 | 5.1815 | 59170 |
| 1715185800 | 5.221 | -0.05 | -0.87 | 5.241 | 5.245 | 5.196 | 14421 |
| 1715099400 | 5.267 | 0.05 | 0.88 | 5.24 | 5.2695 | 5.2325 | 7784 |
| 1714753800 | 5.221 | 0.09 | 1.85 | 5.1689999 | 5.364 | 5.144 | 190098 |
| 1714667400 | 5.126 | 0.04 | 0.79 | 5.112 | 5.157 | 5.1005 | 182824 |
| 1714581000 | 5.086 | -0.02 | -0.37 | 5.08 | 5.0895 | 5.049 | 347 |
| 1714494600 | 5.105 | -0.03 | -0.56 | 5.1449999 | 5.17 | 5.086 | 527922 |
| 1714408200 | 5.134 | 0.04 | 0.79 | 5.108 | 5.149 | 5.1 | 23329 |
| 1714149000 | 5.094 | 0.05 | 0.96 | 5.074 | 5.1235 | 5.065 | 30756 |
| 1714062600 | 5.0455 | -0.02 | -0.46 | 5.099 | 5.1035 | 5.01 | 45883 |
| 1713976200 | 5.069 | -0.04 | -0.72 | 5.098 | 5.098 | 5.0385 | 57977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
