UK markets close in 58 minutes

(DVR.V)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 20240.100.100.100.100.1012,000
06 May 20240.100.100.100.100.10100,000
03 May 20240.100.100.100.100.1021,000
02 May 20240.120.120.100.100.1093,094
01 May 20240.120.120.100.100.105,650
30 Apr 20240.120.120.110.110.11116,500
29 Apr 20240.120.120.100.110.11259,235
26 Apr 20240.130.130.120.120.1230,500
25 Apr 20240.130.130.130.130.13105,500
24 Apr 20240.130.130.130.130.138,500
23 Apr 20240.140.140.140.140.141,000
22 Apr 20240.140.140.140.140.14-
19 Apr 20240.140.140.140.140.142,700
18 Apr 20240.130.130.130.130.136,500
17 Apr 20240.140.140.140.140.14500
16 Apr 20240.130.140.130.140.14293,657
15 Apr 20240.130.130.130.130.132,500
12 Apr 20240.140.140.130.130.139,500
11 Apr 20240.140.140.130.140.144,500
10 Apr 20240.130.130.130.130.1314,000
09 Apr 20240.140.140.140.140.14-
08 Apr 20240.140.140.140.140.1426,259
05 Apr 20240.130.130.130.130.137,000
04 Apr 20240.130.130.130.130.1313,500
03 Apr 20240.140.140.140.140.14-
02 Apr 20240.140.140.140.140.14500
01 Apr 20240.130.130.130.130.134,000
28 Mar 20240.130.130.130.130.13-
27 Mar 20240.130.130.130.130.13538
26 Mar 20240.130.130.130.130.13151,500
25 Mar 20240.140.140.130.130.139,250
22 Mar 20240.130.140.130.140.1453,500
21 Mar 20240.130.130.130.130.1314,000
20 Mar 20240.140.140.130.130.13137,250
19 Mar 20240.130.140.130.140.1438,128
18 Mar 20240.130.130.120.130.13474,500
15 Mar 20240.140.140.140.140.14-
14 Mar 20240.140.140.130.140.14122,988
13 Mar 20240.140.140.140.140.141,500
12 Mar 20240.140.140.140.140.146,000
11 Mar 20240.160.160.140.140.1414,833
08 Mar 20240.160.160.160.160.161,500
07 Mar 20240.160.160.160.160.165,000
06 Mar 20240.160.160.160.160.16-
05 Mar 20240.160.160.160.160.164,000
04 Mar 20240.160.160.160.160.16-
01 Mar 20240.160.170.160.160.1653,000
29 Feb 20240.160.160.160.160.1630,000
28 Feb 20240.170.170.170.170.1714,000
27 Feb 20240.170.170.170.170.17402,189
26 Feb 20240.170.170.170.170.1721,000
23 Feb 20240.160.170.160.170.1722,500
22 Feb 20240.180.180.170.170.1756,523
21 Feb 20240.170.170.170.170.1716,000
20 Feb 20240.170.180.170.180.1850,496
16 Feb 20240.170.170.170.170.1749,000
15 Feb 20240.170.190.170.170.1753,500
14 Feb 20240.170.170.170.170.17-
13 Feb 20240.170.170.170.170.1710,000
12 Feb 20240.160.160.160.160.16-
09 Feb 20240.160.160.160.160.161,000
08 Feb 20240.190.190.190.190.1951,000
07 Feb 20240.200.200.190.190.1938,000
06 Feb 20240.150.200.150.200.20218,906
05 Feb 20240.140.160.140.160.1626,000
02 Feb 20240.150.160.150.150.1518,324
01 Feb 20240.140.140.140.140.14768,450
31 Jan 20240.140.140.140.140.14-
30 Jan 20240.150.150.140.140.14237,904
29 Jan 20240.160.160.150.150.1565,500
26 Jan 20240.160.160.160.160.1618,012
25 Jan 20240.160.160.160.160.16-
24 Jan 20240.160.160.160.160.16-
23 Jan 20240.160.160.160.160.16-
22 Jan 20240.150.160.140.160.16268,730
19 Jan 20240.150.150.150.150.15-
18 Jan 20240.160.160.150.150.15354,301
17 Jan 20240.160.160.160.160.16104,847
16 Jan 20240.170.170.160.160.16278,000
12 Jan 20240.170.170.170.170.1756,500
11 Jan 20240.180.180.170.170.17198,094
10 Jan 20240.180.180.180.180.18-
09 Jan 20240.190.190.180.180.1848,500
08 Jan 20240.190.190.180.190.19105,529
05 Jan 20240.180.180.180.180.182,100
04 Jan 20240.180.180.180.180.1847,570
03 Jan 20240.190.190.190.190.19121,000
02 Jan 20240.190.190.190.190.1913,500
29 Dec 20230.190.190.190.190.19505
28 Dec 20230.190.190.180.180.18195,521
27 Dec 20230.170.180.170.170.17186,378
26 Dec 20230.180.180.180.180.18-
22 Dec 20230.170.190.170.180.1824,832
21 Dec 20230.160.170.160.170.1791,910
20 Dec 20230.160.170.160.160.1649,500
19 Dec 20230.170.170.160.170.17404,000
18 Dec 20230.190.190.170.170.1774,515
15 Dec 20230.170.170.170.170.175,000
14 Dec 20230.160.170.160.170.17138,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...