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!

Dss (DSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.5825 0.5825 0.571 0.5839 9,862
9th Jul 2026 (Thu) 0.6071 0.6071 0.6071 0.6099 14,387
8th Jul 2026 (Wed) 0.6092 0.61 0.6092 0.61 1,248
7th Jul 2026 (Tue) 0.60 0.64 0.60 0.64 8,851
6th Jul 2026 (Mon) 0.6051 0.6051 0.605 0.6235 1,630
3rd Jul 2026 (Fri) 0.6151 0.6151 0.6092 0.6092 0
2nd Jul 2026 (Thu) 0.6151 0.6151 0.6151 0.6092 730
1st Jul 2026 (Wed) 0.5874 0.63 0.5874 0.60 3,486
30th Jun 2026 (Tue) 0.597 0.60 0.59 0.59 3,118
29th Jun 2026 (Mon) 0.5599 0.576 0.5599 0.577 2,499
26th Jun 2026 (Fri) 0.545 0.5555 0.54 0.54 4,618
25th Jun 2026 (Thu) 0.577 0.577 0.558 0.557 2,405
24th Jun 2026 (Wed) 0.5866 0.614 0.5866 0.61 2,167
23rd Jun 2026 (Tue) 0.5611 0.6113 0.561 0.6113 2,473
22nd Jun 2026 (Mon) 0.5243 0.59 0.5243 0.595 6,302
19th Jun 2026 (Fri) 0.591 0.5999 0.5352 0.5351 11,036
18th Jun 2026 (Thu) 0.591 0.5999 0.5352 0.5351 11,036
17th Jun 2026 (Wed) 0.543 0.5885 0.543 0.5577 2,517
16th Jun 2026 (Tue) 0.591 0.591 0.56 0.5662 5,982
15th Jun 2026 (Mon) 0.5715 0.65 0.5699 0.6036 19,313
12th Jun 2026 (Fri) 0.5805 0.6373 0.571 0.5876 37,169
11th Jun 2026 (Thu) 0.6462 0.7176 0.53 0.572 233,888
10th Jun 2026 (Wed) 0.5219 0.76 0.5211 0.6722 735,097
9th Jun 2026 (Tue) 0.4599 1.07 0.415 0.502 2,172,539
8th Jun 2026 (Mon) 0.4012 0.446 0.38 0.4199 94,937
5th Jun 2026 (Fri) 0.484 0.484 0.478 0.4789 385,558
4th Jun 2026 (Thu) 0.48 0.4985 0.48 0.4663 2,887
3rd Jun 2026 (Wed) 0.4998 0.4998 0.4622 0.472 4,881
2nd Jun 2026 (Tue) 0.50 0.50 0.50 0.51 6
1st Jun 2026 (Mon) 0.5199 0.52 0.5199 0.505 769
29th May 2026 (Fri) 0.49 0.5025 0.4814 0.4801 4,864
28th May 2026 (Thu) 0.493 0.493 0.4904 0.494 2,653
27th May 2026 (Wed) 0.4914 0.4914 0.4912 0.4912 2,951
26th May 2026 (Tue) 0.5211 0.5211 0.519 0.526 7,315
25th May 2026 (Mon) 0.5001 0.5001 0.499 0.505 737
22nd May 2026 (Fri) 0.5001 0.5001 0.499 0.505 737
21st May 2026 (Thu) 0.525 0.525 0.5001 0.5069 968
20th May 2026 (Wed) 0.5034 0.5062 0.50 0.5063 6,947
19th May 2026 (Tue) 0.51 0.5149 0.51 0.5194 2,276
18th May 2026 (Mon) 0.505 0.505 0.50 0.52 11,995
15th May 2026 (Fri) 0.521 0.5343 0.52 0.52 1,917
14th May 2026 (Thu) 0.54 0.54 0.54 0.5295 372
13th May 2026 (Wed) 0.53 0.53 0.521 0.5251 1,447
12th May 2026 (Tue) 0.53 0.54 0.526 0.5352 1,446
11th May 2026 (Mon) 0.542 0.542 0.531 0.548 1,650
FTSE 100 Latest
Value10,497.29
Change24.84