Is Dce � D (SUOP)
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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 4.16 | -0 | -0.04 | 4.16 | 4.16 | 4.16 | 1565 |
| 1720801800 | 4.1615 | 0 | 0.11 | 4.1615 | 4.1615 | 4.1615 | 692 |
| 1720715400 | 4.157 | 0.03 | 0.73 | 4.14 | 4.1645 | 4.13225 | 11007 |
| 1720629000 | 4.127 | 0 | 0.06 | 4.127 | 4.127 | 4.127 | 1668 |
| 1720542600 | 4.1245 | -0.01 | -0.18 | 4.1245 | 4.1245 | 4.1245 | 954 |
| 1720456200 | 4.132 | -0 | -0.02 | 4.132 | 4.132 | 4.132 | 2039 |
| 1720197000 | 4.13275 | 0.02 | 0.52 | 4.1185 | 4.1345 | 4.11125 | 2286 |
| 1720110600 | 4.11125 | -0 | -0.05 | 4.11125 | 4.11125 | 4.11125 | 3478 |
| 1720024200 | 4.1135 | 0.03 | 0.66 | 4.1135 | 4.1135 | 4.1135 | 381 |
| 1719937800 | 4.0865 | 0.01 | 0.34 | 4.0885 | 4.0885 | 4.08175 | 1164 |
| 1719851400 | 4.0725 | -0.03 | -0.76 | 4.0725 | 4.0725 | 4.0725 | 3829 |
| 1719592200 | 4.1035 | -0 | -0.07 | 4.1035 | 4.1035 | 4.1035 | 3088 |
| 1719505800 | 4.1064999 | 0.01 | 0.20 | 4.1064999 | 4.1064999 | 4.1064999 | 2938 |
| 1719419400 | 4.09825 | -0.02 | -0.47 | 4.09825 | 4.09825 | 4.09825 | 3788 |
| 1719333000 | 4.1175 | -0.01 | -0.17 | 4.1265 | 4.13375 | 4.11575 | 386553 |
| 1719246600 | 4.1245 | 0 | 0.11 | 4.1245 | 4.13125 | 4.1144999 | 23050 |
| 1718987400 | 4.12 | 0 | 0.07 | 4.12 | 4.12 | 4.12 | 2069 |
| 1718901000 | 4.117 | -0.01 | -0.21 | 4.1215 | 4.12225 | 4.1075 | 8956 |
| 1718814600 | 4.1255 | 0 | 0.09 | 4.1255 | 4.1255 | 4.1255 | 61 |
| 1718728200 | 4.1217499 | 0.01 | 0.32 | 4.11 | 4.122 | 4.099 | 7547 |
| 1718641800 | 4.1085 | -0.02 | -0.44 | 4.1055 | 4.10975 | 4.1055 | 944 |
| 1718382600 | 4.12675 | 0.01 | 0.24 | 4.12675 | 4.12675 | 4.12675 | 1161 |
| 1718296200 | 4.11675 | -0.01 | -0.19 | 4.121 | 4.124 | 4.114 | 4606 |
| 1718209800 | 4.1245 | 0.04 | 1.03 | 4.1245 | 4.1245 | 4.1245 | 4723 |
| 1718123400 | 4.0824999 | 0.01 | 0.18 | 4.0835 | 4.0845 | 4.07225 | 3869 |
| 1718037000 | 4.075 | -0.01 | -0.32 | 4.075 | 4.075 | 4.075 | 590 |
| 1717777800 | 4.08825 | -0.02 | -0.42 | 4.08825 | 4.08825 | 4.08825 | 1434 |
| 1717691400 | 4.1055 | -0.01 | -0.13 | 4.1055 | 4.1055 | 4.1055 | 4108 |
| 1717605000 | 4.111 | 0.01 | 0.16 | 4.111 | 4.111 | 4.111 | 4786 |
| 1717518600 | 4.1045 | 0.02 | 0.40 | 4.103 | 4.1045 | 4.0992499 | 644 |
| 1717432200 | 4.088 | 0.02 | 0.55 | 4.088 | 4.088 | 4.088 | 349 |
| 1717173000 | 4.0655 | 0.01 | 0.25 | 4.0655 | 4.0655 | 4.0655 | 184 |
| 1717086600 | 4.0555 | 0.02 | 0.57 | 4.0415 | 4.0555 | 4.034 | 4693 |
| 1717000200 | 4.0325 | -0.03 | -0.76 | 4.0445 | 4.0445 | 4.027 | 4086 |
| 1716913800 | 4.0635 | -0 | -0.09 | 4.0735 | 4.0735 | 4.0592499 | 372 |
| 1716568200 | 4.0672499 | 0.01 | 0.27 | 4.0672499 | 4.0672499 | 4.0672499 | 670 |
| 1716481800 | 4.0565 | -0.02 | -0.54 | 4.077 | 4.08025 | 4.05575 | 2470 |
| 1716395400 | 4.0785 | -0 | -0.09 | 4.0785 | 4.0785 | 4.0785 | 3663 |
| 1716309000 | 4.082 | 0.01 | 0.29 | 4.082 | 4.082 | 4.082 | 4076 |
| 1716222600 | 4.07025 | -0.01 | -0.23 | 4.07025 | 4.07025 | 4.07025 | 202 |
| 1715963400 | 4.0795 | -0.01 | -0.16 | 4.0795 | 4.0795 | 4.0795 | 3113 |
| 1715877000 | 4.086 | -0.09 | -2.23 | 4.086 | 4.086 | 4.086 | 67 |
| 1715790600 | 4.179 | 0.03 | 0.72 | 4.179 | 4.179 | 4.179 | 1426 |
| 1715704200 | 4.149 | 0 | 0.08 | 4.149 | 4.149 | 4.149 | 2813 |
| 1715617800 | 4.1457499 | 0 | 0.08 | 4.1457499 | 4.1457499 | 4.1457499 | 397 |
| 1715358600 | 4.14225 | -0.01 | -0.21 | 4.14225 | 4.14225 | 4.14225 | 3734 |
| 1715272200 | 4.151 | 0.01 | 0.13 | 4.1449999 | 4.151 | 4.1375 | 869 |
| 1715185800 | 4.1455 | -0.02 | -0.44 | 4.1575 | 4.1705 | 4.1405 | 225113 |
| 1715099400 | 4.164 | 0.02 | 0.59 | 4.1565 | 4.1755 | 4.14975 | 113192 |
| 1714753800 | 4.1395 | 0.03 | 0.70 | 4.1445 | 4.15325 | 4.13275 | 44141 |
| 1714667400 | 4.11075 | 0.02 | 0.45 | 4.106 | 4.11575 | 4.10125 | 13350 |
| 1714581000 | 4.09225 | -0 | -0.01 | 4.0915 | 4.10275 | 4.0835 | 16186 |
| 1714494600 | 4.0925 | -0.01 | -0.30 | 4.0925 | 4.0925 | 4.0925 | 26141 |
| 1714408200 | 4.105 | 0.01 | 0.32 | 4.105 | 4.105 | 4.105 | 30 |
| 1714149000 | 4.092 | 0.02 | 0.50 | 4.094 | 4.094 | 4.09075 | 3402 |
| 1714062600 | 4.07175 | -0.02 | -0.39 | 4.1064999 | 4.1064999 | 4.06025 | 3560 |
| 1713976200 | 4.0875 | -0.02 | -0.47 | 4.0925 | 4.0977499 | 4.07975 | 15450 |
| 1713889800 | 4.107 | 0.02 | 0.42 | 4.107 | 4.107 | 4.107 | 27 |
| 1713803400 | 4.08975 | -0 | -0.04 | 4.085 | 4.091 | 4.08 | 3641 |
| 1713544200 | 4.0912499 | 0.01 | 0.18 | 4.0935 | 4.094 | 4.0835 | 2946 |
| 1713457800 | 4.08375 | 0 | 0.00 | 4.1005 | 4.1035 | 4.0805 | 7522 |
| 1713371400 | 4.08375 | 0.01 | 0.25 | 4.08375 | 4.08375 | 4.08375 | 9166 |
| 1713285000 | 4.0735 | -0.01 | -0.29 | 4.0759999 | 4.082 | 4.059 | 1462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
