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!

Dga Absolute Re (HF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 20.95 20.95 20.95 20.985 324
18th Sep 2025 (Thu) 20.92 20.9744 20.92 20.9744 18
17th Sep 2025 (Wed) 20.92 20.9392 20.92 20.9392 0
16th Sep 2025 (Tue) 20.92 20.92 20.92 20.9464 646
15th Sep 2025 (Mon) 20.73 20.945 20.73 20.945 0
12th Sep 2025 (Fri) 20.73 20.9283 20.73 20.9283 0
11th Sep 2025 (Thu) 20.73 20.935 20.73 20.935 0
10th Sep 2025 (Wed) 20.73 20.8751 20.73 20.8751 0
9th Sep 2025 (Tue) 20.73 20.8727 20.73 20.8727 0
8th Sep 2025 (Mon) 20.73 20.8656 20.73 20.8656 0
5th Sep 2025 (Fri) 20.73 20.835 20.73 20.835 0
4th Sep 2025 (Thu) 20.73 20.815 20.73 20.815 0
3rd Sep 2025 (Wed) 20.73 20.7754 20.73 20.7754 0
2nd Sep 2025 (Tue) 20.73 20.7611 20.73 20.7611 0
1st Sep 2025 (Mon) 20.73 20.7805 20.73 20.7805 0
29th Aug 2025 (Fri) 20.73 20.7805 20.73 20.7805 0
28th Aug 2025 (Thu) 20.73 20.8147 20.73 20.8147 15
27th Aug 2025 (Wed) 20.73 20.7726 20.73 20.7726 0
26th Aug 2025 (Tue) 20.73 20.775 20.73 20.775 0
25th Aug 2025 (Mon) 20.73 20.7639 20.73 20.7639 3
22nd Aug 2025 (Fri) 20.73 20.8051 20.73 20.8051 0
21st Aug 2025 (Thu) 20.73 20.73 20.705 20.705 0
20th Aug 2025 (Wed) 20.73 20.7462 20.73 20.7462 0
19th Aug 2025 (Tue) 20.73 20.7345 20.73 20.7345 0
18th Aug 2025 (Mon) 20.73 20.765 20.73 20.765 0
15th Aug 2025 (Fri) 20.73 20.76 20.73 20.76 0
14th Aug 2025 (Thu) 20.73 20.785 20.73 20.785 1
13th Aug 2025 (Wed) 20.73 20.795 20.73 20.795 2
12th Aug 2025 (Tue) 20.73 20.73 20.73 20.74 100
11th Aug 2025 (Mon) 20.72 20.72 20.6984 20.6984 0
8th Aug 2025 (Fri) 20.72 20.72 20.715 20.715 0
7th Aug 2025 (Thu) 20.72 20.72 20.72 20.7182 101
6th Aug 2025 (Wed) 20.65 20.65 20.65 20.712 100
5th Aug 2025 (Tue) 20.64 20.6419 20.64 20.6419 6
4th Aug 2025 (Mon) 20.64 20.64 20.64 20.6718 100
1st Aug 2025 (Fri) 20.51 20.51 20.51 20.5083 0
31st Jul 2025 (Thu) 20.76 20.76 20.6435 20.6435 0
30th Jul 2025 (Wed) 20.76 20.76 20.6649 20.6649 16
29th Jul 2025 (Tue) 20.76 20.76 20.7304 20.7304 0
28th Jul 2025 (Mon) 20.76 20.76 20.74 20.74 0
25th Jul 2025 (Fri) 20.76 20.76 20.76 20.7902 100
24th Jul 2025 (Thu) 20.70 20.764 20.70 20.764 0
23rd Jul 2025 (Wed) 20.70 20.7842 20.70 20.7842 27
22nd Jul 2025 (Tue) 20.70 20.70 20.6803 20.6803 1
FTSE 100 Latest
Value9,216.67
Change-11.44