Dar Global Plc Historical Data - DAR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Dar Global Plc (DAR)
Dar Global Plc (DAR) Historical

Dar Global Plc (DAR)

4.61

0.10

(2.22%)

Closed March 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.39	-7.8	5	5	4.49	505	4.49595087	DE
4	-0.94	-16.9369369369	5.55	5.55	4.49	222	4.70367163	DE
12	-2.64	-36.4137931034	7.25	9.4	4.49	536	6.77867955	DE
26	0.23	5.25114155251	4.38	9.4	4.18	708	6.48329055	DE
52	0.93	25.2717391304	3.68	9.4	3.14	880	4.86154766	DE
156	-139.89	-96.8096885813	144.5	144.5	3.14	479	4.40695563	DE
260	-139.89	-96.8096885813	144.5	144.5	3.14	287	4.40695563	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1743183000	4.61	0.1	2.22	4.8	4.8	4.61	1012
1743096600	4.51	0	0.00	4.51	4.51	4.51	0
1743010200	4.51	0.02	0.45	4.78	4.78	4.51	501
1742923800	4.49	-0.01	-0.22	4.78	4.78	4.49	501
1742837400	4.5	0.01	0.22	4.78	4.78	4.5	500
1742578200	4.49	-0.36	-7.42	5	5	4.49	1022
1742491800	4.85	0	0.00	4.85	4.85	4.85	0
1742405400	4.85	0	0.00	4.85	4.85	4.85	11
1742319000	4.85	0.01	0.21	4.85	4.85	4.85	0
1742232600	4.84	-0.39	-7.37	5	5	4.84	1390
1741973400	5.225	0	0.00	5.225	5.225	5.225	281
1741887000	5.225	-0.25	-4.57	5.225	5.225	5.225	0
1741800600	5.475	0	0.00	5.475	5.475	5.475	0
1741714200	5.475	0	0.00	5.475	5.475	5.475	0
1741627800	5.475	0	0.00	5.475	5.475	5.475	9
1741368600	5.475	0	0.00	5.475	5.475	5.475	8
1741282200	5.475	-0.05	-0.90	5.475	5.475	5.475	0
1741195800	5.525	0	0.00	5.525	5.525	5.525	200
1741109400	5.525	-0.03	-0.45	5.525	5.525	5.525	0
1741023000	5.55	0	0.00	5.55	5.55	5.55	0
1740763800	5.55	0	0.00	5.55	5.55	5.55	11
1740677400	5.55	0	0.00	5.55	5.55	5.55	1252
1740591000	5.55	0	0.00	5.55	5.55	5.55	0
1740504600	5.55	0	0.00	5.55	5.55	5.55	0
1740418200	5.55	0.02	0.45	5.55	5.55	5.55	56
1740159000	5.525	0	0.00	5.525	5.525	5.525	102
1740072600	5.525	0	0.00	5.525	5.525	5.525	0
1739986200	5.525	-0.45	-7.53	5.45	5.525	5.45	1387
1739899800	5.975	0	0.00	5.975	5.975	5.975	100
1739813400	5.975	0	0.00	5.975	5.975	5.975	31
1739554200	5.975	0	0.00	5.975	5.975	5.975	46
1739467800	5.975	0	0.00	5.975	5.975	5.975	0
1739381400	5.975	0	0.00	5.975	5.975	5.975	300
1739295000	5.975	0	0.00	5.975	5.975	5.975	27
1739208600	5.975	-0.28	-4.40	6	6	5.975	1108
1738949400	6.25	-0.43	-6.37	6.9	6.9	6.25	91
1738863000	6.675	0.48	7.66	6.675	6.675	6.675	100
1738776600	6.2	0.18	2.90	5.55	6.45	5.55	1833
1738690200	6.025	0	0.00	6.025	6.025	6.025	37
1738603800	6.025	0	0.00	6.025	6.025	6.025	222
1738344600	6.025	0	0.00	6.025	6.025	6.025	0
1738258200	6.025	0	0.00	6.025	6.025	6.025	58
1738171800	6.025	0	0.00	6.025	6.025	6.025	62
1738085400	6.025	0.03	0.42	5.55	6.025	5.55	643
1737999000	6	-1.78	-22.83	7.5	7.5	6	6982
1737739800	7.775	-0.23	-2.81	7.775	7.775	7.775	34
1737653400	8	0	0.00	8	8	8	0
1737567000	8	0	0.00	7.55	8	7.55	23
1737480600	8	0	0.00	7.75	8	7.75	200
1737394200	8	-0.2	-2.44	7.5	8	7.5	469
1737135000	8.2	0	0.00	8.2	8.2	8.2	0
1737048600	8.2	0	0.00	8.2	8.2	8.2	389
1736962200	8.2	0	0.00	8.2	8.2	8.2	0
1736875800	8.2	-0.05	-0.61	8.2	8.2	8.2	206
1736789400	8.25	0.25	3.13	8.25	8.25	8.25	2584
1736530200	8	-0.5	-5.88	8.5	8.5	8	59
1736443800	8.5	-0.45	-5.03	9.4	9.4	8	2755
1736357400	8.95	1.45	19.33	8	9.4	8	4291
1736271000	7.5	0	0.00	8	8	7.5	84
1736184600	7.5	0.25	3.45	7.5	8	7	2187
1735925400	7.25	-0.15	-2.03	7.25	7.25	7.25	0
1735839000	7.4	-0.3	-3.90	7.1	8	7.1	2526
1735666200	7.7	0.7	10.00	7.7	7.7	7.7	2665
1735579800	7	-0.75	-9.68	7.5	7.5	6.95	7747

Optimal Blue 30Yr Conf F...

EDU Coin [Open Campus]

Riverstone Energy (PK)

NYLI FTSE International ...

Therapeutic Solutions (PK)

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