Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ft Vest U.s. Eq (DHDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 31.90 31.90 31.90 31.92 706
17th Jul 2025 (Thu) 31.93 31.93 31.93 31.9098 800
16th Jul 2025 (Wed) 31.97 31.97 31.89 31.92 1,241
15th Jul 2025 (Tue) 31.92 31.92 31.92 31.9048 100
14th Jul 2025 (Mon) 31.96 31.96 31.93 31.90 256
11th Jul 2025 (Fri) 31.91 31.91 31.91 31.91 0
10th Jul 2025 (Thu) 31.91 31.91 31.8996 31.8996 0
9th Jul 2025 (Wed) 31.91 31.91 31.91 31.8948 216
8th Jul 2025 (Tue) 31.91 31.91 31.91 31.8889 1,678
7th Jul 2025 (Mon) 31.90 31.90 31.90 31.8837 363
4th Jul 2025 (Fri) 31.88 31.88 31.88 31.88 0
3rd Jul 2025 (Thu) 31.88 31.88 31.88 31.88 0
2nd Jul 2025 (Wed) 31.88 31.88 31.88 31.869 100
1st Jul 2025 (Tue) 31.88 31.88 31.88 31.8518 1,103
30th Jun 2025 (Mon) 31.82 31.84 31.82 31.8652 437
27th Jun 2025 (Fri) 31.80 31.843 31.80 31.843 19
26th Jun 2025 (Thu) 31.80 31.80 31.69 31.80 29,737
25th Jun 2025 (Wed) 31.72 31.81 31.72 31.81 47
24th Jun 2025 (Tue) 31.72 31.80 31.72 31.80 106
23rd Jun 2025 (Mon) 31.72 31.74 31.72 31.755 409
20th Jun 2025 (Fri) 31.70 31.70 31.70 31.7139 202
19th Jun 2025 (Thu) 31.72 31.72 31.72 31.6855 500
18th Jun 2025 (Wed) 31.72 31.72 31.72 31.6855 500
17th Jun 2025 (Tue) 31.70 31.70 31.675 31.675 0
16th Jun 2025 (Mon) 31.70 31.7199 31.70 31.7199 0
13th Jun 2025 (Fri) 31.70 31.70 31.67 31.6499 501
12th Jun 2025 (Thu) 31.71 31.71 31.71 31.70 1,200
11th Jun 2025 (Wed) 31.73 31.73 31.73 31.6899 100
10th Jun 2025 (Tue) 31.67 31.67 31.67 31.70 7,220
9th Jun 2025 (Mon) 31.64 31.6549 31.64 31.6549 0
6th Jun 2025 (Fri) 31.64 31.70 31.631 31.6637 1,140
5th Jun 2025 (Thu) 31.59 31.59 31.59 31.5992 311
4th Jun 2025 (Wed) 31.62 31.62 31.62 31.5884 1,039
3rd Jun 2025 (Tue) 31.61 31.61 31.61 31.5931 100
2nd Jun 2025 (Mon) 31.59 31.59 31.59 31.565 162
30th May 2025 (Fri) 31.57 31.57 31.55 31.5407 3,083
29th May 2025 (Thu) 31.49 31.5299 31.49 31.5299 202
28th May 2025 (Wed) 31.49 31.49 31.49 31.49 34
27th May 2025 (Tue) 31.49 31.49 31.49 31.49 136
26th May 2025 (Mon) 31.3507 31.3507 31.3507 31.3507 0
24th May 2025 (Sat) 31.405 31.405 31.3507 31.3507 0
23rd May 2025 (Fri) 31.405 31.405 31.405 31.405 0
22nd May 2025 (Thu) 31.43 31.44 31.43 31.43 1,801
21st May 2025 (Wed) 31.491 31.491 31.491 31.491 0
20th May 2025 (Tue) 31.5048 31.5048 31.5048 31.5048 0
19th May 2025 (Mon) 31.5034 31.5034 31.5034 31.5034 333
FTSE 100 Latest
Value8,992.12
Change19.48