DS SMITH PLC

CHX:SMDS, GB0008220112
295,800 17:29
-0,100 ( -0,03% )

Historische koersen - september 2020

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 259,800 254,000 249,500
262,600 1.355.374 -5,000 -1,93%
02 sep 257,200 258,700 256,700
262,300 610.085 +4,700 +1,85%
03 sep 262,200 260,100 259,600
267,800 898.318 +1,400 +0,54%
04 sep 261,300 265,600 260,000
269,100 1.355.454 +5,500 +2,11%
07 sep 268,000 271,900 266,200
273,800 1.231.958 +6,300 +2,37%
08 sep 287,300 294,700 282,400
295,700 2.260.398 +22,800 +8,39%
09 sep 292,300 290,000 288,100
295,700 1.194.026 -4,700 -1,59%
10 sep 292,300 280,500 278,500
292,300 1.162.031 -9,500 -3,28%
11 sep 276,100 279,900 273,300
281,300 1.061.620 -0,600 -0,21%
14 sep 280,100 277,100 276,400
283,200 836.216 -2,800 -1,00%
15 sep 275,000 287,200 272,900
289,600 1.901.028 +10,100 +3,64%
16 sep 284,250 289,800 283,500
291,500 751.811 +2,600 +0,91%
17 sep 285,200 289,700 284,600
290,300 424.240 -0,100 -0,03%
18 sep 289,000 287,400 287,400
295,100 579.871 -2,300 -0,79%
21 sep 282,300 271,800 269,200
282,600 1.603.014 -15,600 -5,43%
22 sep 273,200 272,200 270,100
276,400 1.325.464 +0,400 +0,15%
23 sep 273,600 281,900 273,600
283,100 868.446 +9,700 +3,56%
24 sep 275,800 277,400 274,900
280,500 619.855 -4,500 -1,60%
25 sep 279,000 277,700 270,800
279,000 692.345 +0,300 +0,11%
28 sep 287,500 294,700 284,600
294,900 683.375 +17,000 +6,12%
29 sep 294,100 297,250 287,500
299,700 697.646 +2,550 +0,87%
30 sep 295,000 294,700 289,800
298,500 1.148.760 -2,550 -0,86%