Ly Disrup Tech Historical Data - DTEC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ly Disrup Tech (DTEC)
Ly Disrup Tech (DTEC) Historical

Ly Disrup Tech (DTEC)

10.728

-0.023

( -0.21% )

Updated: 09:30:28

Delayed by 15 minutes

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
1714667400	10.751	0.07	0.66	10.726	10.751	10.726	13
1714581000	10.68	-0.13	-1.21	10.68	10.68	10.664	820
1714494600	10.811	-0.05	-0.50	10.816	10.826	10.76	359
1714408200	10.865	-0.07	-0.63	10.865	10.865	10.865	6
1714149000	10.934	0.28	2.60	10.898	10.934	10.898	133
1714062600	10.657	-0.21	-1.93	10.657	10.657	10.657	53
1713976200	10.867	0	0.02	10.867	10.867	10.867	5
1713889800	10.865	0.19	1.81	10.768	10.865	10.768	544
1713803400	10.672	0.04	0.40	10.73	10.73	10.672	54
1713544200	10.63	-0.09	-0.84	10.588	10.63	10.588	51
1713457800	10.72	0.03	0.30	10.7	10.72	10.7	206
1713371400	10.688	-0.1	-0.93	10.688	10.688	10.688	82
1713285000	10.788	-0.14	-1.28	10.856	10.856	10.716	3210
1713198600	10.928	-0.1	-0.92	10.99	10.99	10.928	1883
1712939400	11.03	0	0.00	11.14	11.144	11.03	280
1712853000	11.03	0.02	0.15	11.03	11.03	11.03	494
1712766600	11.014	0.05	0.49	11.06	11.06	11.014	2435
1712680200	10.96	-0.05	-0.45	11.016	11.016	10.96	1077
1712593800	11.01	0.03	0.29	10.968	11.01	10.964	272
1712334600	10.978	-0.13	-1.15	10.926	10.978	10.926	1202
1712248200	11.106	0.01	0.05	11.106	11.106	11.106	81
1712161800	11.1	0.01	0.06	11.1	11.1	11.1	235
1712075400	11.093	-0.15	-1.33	11.244	11.244	11.093	554
1711647000	11.242	0.08	0.68	11.246	11.262	11.238	4590
1711560600	11.166	-0.02	-0.21	11.166	11.166	11.166	171
1711474200	11.189	0.05	0.42	11.189	11.189	11.189	872
1711387800	11.142	-0.05	-0.46	11.142	11.142	11.142	33
1711128600	11.194	-0.02	-0.21	11.194	11.194	11.194	158
1711042200	11.218	0.25	2.26	11.218	11.218	11.218	725
1710955800	10.97	0.01	0.09	10.97	10.97	10.97	5
1710869400	10.96	-0.04	-0.34	11.016	11.016	10.96	568
1710783000	10.997	0.1	0.93	10.997	10.997	10.997	26
1710523800	10.896	-0.08	-0.75	10.896	10.896	10.896	3
1710437400	10.978	-0.08	-0.76	11.142	11.142	10.978	1093
1710351000	11.062	-0.02	-0.16	11.058	11.078	11.058	429
1710264600	11.08	0.12	1.09	11.052	11.08	11.03	355
1710178200	10.96	-0.01	-0.05	10.96	10.96	10.96	465
1709919000	10.966	-0.05	-0.42	11.018	11.056	10.966	1977
1709832600	11.012	0.05	0.50	10.952	11.012	10.952	684
1709746200	10.957	0.15	1.36	10.962	10.962	10.957	639
1709659800	10.81	-0.16	-1.42	10.81	10.81	10.81	46
1709573400	10.966	-0.07	-0.60	11.012	11.012	10.966	99
1709314200	11.032	0.1	0.93	11.02	11.032	11.008	312
1709227800	10.93	0.06	0.53	10.93	10.93	10.93	70
1709141400	10.872	-0.02	-0.20	10.91	10.91	10.872	208
1709055000	10.894	0.02	0.15	10.894	10.894	10.894	316
1708968600	10.878	0.04	0.41	10.848	10.878	10.848	58
1708709400	10.834	0.02	0.15	10.796	10.834	10.796	81
1708623000	10.818	0.2	1.88	10.818	10.818	10.818	2398
1708536600	10.618	-0.16	-1.47	10.61	10.618	10.61	591
1708450200	10.776	-0.16	-1.45	10.892	10.892	10.776	564
1708363800	10.935	-0.05	-0.41	10.864	10.935	10.864	14
1708104600	10.98	0.02	0.20	10.98	10.98	10.98	50
1708018200	10.958	0.06	0.53	11.04	11.07	10.958	3974
1707931800	10.9	0.08	0.74	10.9	10.9	10.9	10
1707845400	10.82	-0.2	-1.81	10.82	10.82	10.82	455
1707759000	11.02	0.1	0.89	10.96	11.02	10.96	486
1707499800	10.923	0.08	0.77	10.923	10.923	10.923	25
1707413400	10.84	0.06	0.54	10.812	10.84	10.812	1112
1707327000	10.782	0.07	0.62	10.782	10.782	10.782	1919
1707240600	10.716	0.02	0.23	10.716	10.716	10.716	3
1707154200	10.691	0.04	0.42	10.69	10.691	10.682	88

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions