DESD.L Share History

DESD.L Share Price history. The following table shows end-of-day data DESD historical share prices for DESD.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

DESD.L
Share Price DESD.L
Charts DESD.L
Trades DESD.L
History Compare
DESD.L DESD.L
Share News DESD.L
RNS DESD.L
Accounts

Date	Open	High	Low	Close	Volume
2020-08-28	15.87	15.87	15.87	15.86	1,786
2020-08-27	15.69	15.77	15.69	15.77	0
2020-08-26	15.81	15.81	15.73	15.69	208
2020-08-25	15.77	15.77	15.74	15.74	0
2020-08-24	15.46	15.77	15.46	15.77	0
2020-08-21	15.62	15.62	15.46	15.46	0
2020-08-20	15.83	15.83	15.62	15.62	0
2020-08-19	15.81	15.81	15.81	15.83	140
2020-08-18	15.98	15.98	15.85	15.85	0
2020-08-17	16.03	16.03	15.98	15.98	0
2020-08-14	15.99	16.03	15.99	16.03	0
2020-08-13	16.04	16.04	16.04	15.99	4
2020-08-12	16.25	16.25	16.22	16.22	0
2020-08-11	16.14	16.25	16.14	16.25	0
2020-08-10	15.56	16.14	15.56	16.14	0
2020-08-07	15.47	15.56	15.47	15.56	0
2020-08-06	15.48	15.48	15.47	15.47	0
2020-08-05	15.21	15.48	15.21	15.48	0
2020-08-04	15.07	15.21	15.07	15.21	0
2020-08-03	14.83	15.07	14.83	15.07	320
2020-07-31	14.97	14.97	14.83	14.83	0
2020-07-30	15.05	15.05	15.05	15.05	0
2020-07-29	15.01	15.05	15.01	15.05	0
2020-07-28	14.87	15.01	14.87	15.01	0
2020-07-27	14.96	14.96	14.87	14.87	0
2020-07-24	15.11	15.11	15.11	14.96	20
2020-07-23	15.01	15.11	15.01	15.11	0
2020-07-22	15.01	15.01	15.01	15.01	100
2020-07-21	14.66	15.12	14.66	15.12	0
2020-07-20	14.78	14.78	14.78	14.90	1,878
2020-07-17	14.99	14.99	14.90	14.90	0
2020-07-16	14.77	14.77	14.77	14.99	1
2020-07-15	14.61	14.91	14.61	14.91	80
2020-07-14	14.36	14.36	14.34	14.34	0
2020-07-13	14.34	14.34	14.34	14.36	150
2020-07-10	13.90	14.15	13.90	14.15	0
2020-07-09	14.23	14.23	14.23	13.90	108
2020-07-08	14.52	14.52	14.16	14.16	0
2020-07-07	14.62	14.62	14.52	14.52	0
2020-07-06	14.84	14.84	14.84	14.62	6,701
2020-07-03	14.58	14.58	14.40	14.40	0
2020-07-02	14.57	14.58	14.57	14.58	0
2020-07-01	14.81	14.81	14.57	14.57	0
2020-06-30	14.55	14.55	14.55	14.64	1,000
2020-06-29	14.32	14.32	14.32	14.12	7,431
2020-06-26	14.51	14.51	14.43	14.24	155
2020-06-25	14.23	14.23	14.23	14.23	0
2020-06-24	14.73	14.73	14.73	14.73	0
2020-06-23	14.68	14.73	14.68	14.73	333
2020-06-22	14.97	14.97	14.68	14.68	0
2020-06-19	15.18	15.36	14.99	14.97	7,079
2020-06-18	14.96	15.00	14.96	14.94	11,338
2020-06-17	15.26	15.26	15.26	15.26	0
2020-06-16	14.54	15.26	14.54	15.26	0
2020-06-15	14.13	14.13	14.09	14.54	147
2020-06-12	14.47	14.47	14.33	14.33	0
2020-06-11	14.74	14.74	14.74	14.47	6,200
2020-06-10	16.01	16.01	15.54	15.54	0
2020-06-09	16.40	16.40	16.01	16.01	383
2020-06-08	16.29	16.40	16.29	16.40	0
2020-06-05	16.00	16.00	16.00	16.29	7,400
2020-06-04	15.21	15.21	15.19	15.19	0
2020-06-03	14.76	14.76	14.76	15.21	61
2020-06-02	14.58	14.65	14.58	14.65	0
2020-06-01	14.28	14.58	14.28	14.58	0
2020-05-29	14.88	14.88	14.88	14.88	0
2020-05-28	15.17	15.17	15.17	14.88	100
2020-05-27	14.27	14.27	14.27	14.27	0
2020-05-26	13.52	14.27	13.52	14.27	0
2020-05-22	13.59	13.59	13.59	13.59	0
2020-05-21	13.77	13.77	13.59	13.59	0
2020-05-20	13.62	13.77	13.62	13.77	0
2020-05-19	13.63	13.63	13.62	13.62	0
2020-05-18	13.07	13.50	13.06	13.63	22,068
2020-05-15	12.69	12.69	12.69	12.69	122
2020-05-14	12.56	12.56	12.37	12.37	0
2020-05-13	13.46	13.46	12.56	12.56	0
2020-05-12	13.52	13.52	13.46	13.46	0
2020-05-11	13.39	13.52	13.39	13.52	0
2020-05-07	13.32	13.32	13.32	13.39	500
2020-05-06	13.85	13.85	13.26	13.26	0
2020-05-05	13.85	13.85	13.85	13.85	10,148
2020-05-04	13.64	13.64	13.40	13.40	0
2020-05-01	14.31	14.31	13.64	13.64	0
2020-04-30	14.67	14.67	14.67	14.67	0
2020-04-29	13.93	14.67	13.93	14.67	0
2020-04-28	13.90	13.90	13.90	13.41	35
2020-04-27	13.30	13.30	13.30	13.41	586
2020-04-24	13.03	13.03	12.81	12.81	0
2020-04-23	12.77	13.03	12.77	13.03	0
2020-04-22	12.60	12.60	12.60	12.60	0
2020-04-21	13.04	13.04	12.60	12.60	0
2020-04-20	12.96	13.04	12.96	13.04	0
2020-04-17	12.45	12.96	12.45	12.96	0
2020-04-16	12.65	12.65	12.45	12.45	0
2020-04-15	13.23	13.23	12.65	12.65	0
2020-04-14	13.70	13.70	13.70	13.50	55
2020-04-10	12.80	13.50	12.80	13.50	0
2020-04-09	12.80	13.50	12.80	13.50	0
2020-04-08	12.74	12.80	12.74	12.80	0
2020-04-07	12.15	12.15	12.15	12.15	0
2020-04-06	11.56	11.56	11.56	11.56	0
2020-04-03	12.06	12.06	12.06	12.06	0
2020-04-03	12.06	12.06	11.56	11.56	0
2020-04-02	12.06	12.06	12.06	12.06	0
2020-04-02	12.06	12.06	12.06	12.06	0
2020-04-01	12.71	12.06	12.06	12.06	0
2020-04-01	12.71	12.71	12.71	12.71	0
2020-03-31	12.64	12.64	12.64	12.64	0
2020-03-30	12.53	12.53	12.53	12.40	280
2020-03-27	12.56	12.56	12.56	12.96	4,894
2020-03-26	12.55	12.55	12.55	12.55	0
2020-03-25	12.22	12.22	12.22	12.15	299
2020-03-24	11.25	11.25	11.25	11.25	0
2020-03-23	11.83	11.83	11.83	11.83	0
2020-03-20	11.79	11.79	11.79	11.79	0
2020-03-19	11.92	11.92	11.92	11.92	0
2020-03-18	12.64	12.64	12.64	12.64	0
2020-03-17	12.10	12.30	12.10	12.46	123
2020-03-16	12.82	12.82	12.82	12.82	0
2020-03-13	12.85	12.85	12.85	12.85	0
2020-03-12	13.57	13.57	13.57	14.60	1
2020-03-11	14.71	14.71	14.71	14.71	0
2020-03-10	15.25	15.49	15.15	15.21	4,642
2020-03-09	15.17	15.17	15.17	16.42	115
2020-03-06	16.96	16.96	16.42	16.42	0
2020-03-05	17.05	17.05	17.05	17.05	0
2020-03-04	17.10	17.10	17.10	17.10	0
2020-03-03	17.29	17.29	17.29	17.03	8,000
2020-03-02	16.98	16.98	16.98	16.83	141
2020-02-28	17.52	17.52	17.52	17.52	0
2020-02-27	17.68	17.68	17.68	18.32	154
2020-02-26	18.53	18.53	18.53	18.53	0
2020-02-25	18.90	18.90	18.90	18.90	0
2020-02-24	19.40	19.40	19.40	19.40	0
2020-02-21	19.43	19.43	19.40	19.40	0
2020-02-20	19.39	19.43	19.39	19.43	0
2020-02-19	19.24	19.39	19.24	19.39	0
2020-02-18	19.47	19.47	19.24	19.24	0
2020-02-17	19.48	19.48	19.48	19.47	280
2020-02-14	19.41	19.44	19.41	19.44	0
2020-02-13	19.48	19.48	19.41	19.41	0
2020-02-12	19.39	19.48	19.39	19.48	0
2020-02-11	19.21	19.39	19.21	19.39	154
2020-02-10	19.23	19.23	19.21	19.21	0
2020-02-07	19.42	19.42	19.42	19.23	2,825
2020-02-06	19.45	19.49	19.45	19.49	0
2020-02-05	19.45	19.45	19.45	19.45	1,031
2020-02-04	18.95	19.20	18.95	19.20	0
2020-02-03	18.85	18.95	18.85	18.95	0
2020-01-31	19.11	19.11	19.11	19.11	0
2020-01-30	19.38	19.38	19.11	19.11	0
2020-01-29	19.44	19.44	19.38	19.38	0
2020-01-28	19.34	19.44	19.34	19.44	0
2020-01-27	19.31	19.31	19.31	19.34	75
2020-01-24	19.69	19.69	19.68	19.68	0
2020-01-23	19.90	19.90	19.69	19.69	0
2020-01-22	19.94	19.94	19.90	19.90	0
2020-01-21	20.17	20.17	19.94	19.94	0
2020-01-20	20.19	20.19	20.17	20.17	0
2020-01-17	20.24	20.24	20.19	20.19	0
2020-01-16	20.02	20.24	20.02	20.24	0
2020-01-15	19.94	20.02	19.94	20.02	0
2020-01-14	19.81	19.94	19.81	19.94	0
2020-01-13	19.66	19.81	19.66	19.81	0
2020-01-10	19.79	19.79	19.66	19.66	0
2020-01-09	19.90	19.90	19.90	19.79	1,700
2020-01-08	19.88	19.88	19.86	19.86	0
2020-01-07	19.93	19.93	19.88	19.88	0
2020-01-06	19.88	19.93	19.88	19.93	0
2020-01-03	20.09	20.09	19.88	19.88	0
2020-01-02	20.16	20.16	20.09	20.09	0
2020-01-01	20.15	20.16	20.15	20.16	0
2019-12-31	20.15	20.16	20.15	20.16	0
2019-12-30	20.21	20.21	20.15	20.15	0
2019-12-27	20.19	20.21	20.19	20.21	0
2019-12-25	20.15	20.19	20.15	20.19	0
2019-12-24	20.15	20.19	20.15	20.19	0
2019-12-23	20.18	20.18	20.18	20.15	2,180
2019-12-20	20.11	20.25	20.11	20.25	0
2019-12-19	20.06	20.11	20.06	20.11	0
2019-12-18	19.91	20.06	19.91	20.06	0
2019-12-17	20.01	20.01	19.91	19.91	0
2019-12-16	19.75	20.01	19.75	20.01	0
2019-12-13	19.98	19.98	19.75	19.75	0
2019-12-12	19.85	19.98	19.85	19.98	0
2019-12-11	19.92	19.92	19.85	19.85	0
2019-12-10	19.92	19.92	19.92	19.92	0
2019-12-09	20.03	20.03	19.92	19.92	0
2019-12-06	19.73	19.73	19.73	19.73	0
2019-12-05	19.75	19.75	19.75	19.75	0
2019-12-04	19.51	19.75	19.51	19.75	0
2019-12-03	19.75	19.75	19.51	19.51	0
2019-12-02	19.87	19.87	19.75	19.75	0
2019-11-29	19.89	19.89	19.87	19.87	0
2019-11-28	19.87	19.87	19.87	19.89	1,100
2019-11-27	19.84	19.88	19.84	19.88	0
2019-11-26	19.71	19.71	19.25	19.84	8,000
2019-11-25	19.49	19.49	19.49	19.72	500
2019-11-22	19.49	19.49	19.49	19.37	21
2019-11-21	19.60	19.60	19.32	19.32	0
2019-11-20	19.64	19.64	19.60	19.60	0
2019-11-19	19.62	19.64	19.62	19.64	0
2019-11-18	19.67	19.67	19.62	19.62	0
2019-11-15	19.68	19.68	19.67	19.67	0
2019-11-14	19.58	19.68	19.58	19.68	0
2019-11-13	19.79	19.79	19.58	19.58	0
2019-11-12	19.70	19.79	19.70	19.79	0
2019-11-11	19.80	19.80	19.70	19.70	0
2019-11-08	19.88	19.88	19.80	19.80	0
2019-11-07	19.88	19.88	19.88	19.88	205
2019-11-06	19.92	19.92	19.77	19.77	0
2019-11-05	19.79	19.92	19.79	19.92	0
2019-11-04	19.65	19.79	19.65	19.79	0
2019-11-01	19.30	19.65	19.30	19.65	0
2019-10-31	19.52	19.52	19.30	19.30	0
2019-10-30	19.68	19.68	19.52	19.52	0
2019-10-29	19.63	19.63	19.63	19.63	0
2019-10-28	19.52	19.63	19.52	19.63	0
2019-10-25	19.38	19.38	19.38	19.52	1
2019-10-24	19.32	19.32	19.32	19.41	352
2019-10-23	19.29	19.40	19.29	19.40	0
2019-10-22	19.32	19.32	19.29	19.29	0
2019-10-21	19.08	19.32	19.08	19.32	0
2019-10-18	19.08	19.08	19.08	19.08	0
2019-10-17	18.94	19.08	18.94	19.08	0
2019-10-16	18.91	18.94	18.91	18.94	0
2019-10-15	18.74	18.91	18.74	18.91	0
2019-10-14	19.04	19.04	18.74	18.74	0
2019-10-11	18.60	19.04	18.60	19.04	0
2019-10-10	18.44	18.44	18.44	18.44	0
2019-10-09	18.38	18.44	18.38	18.44	0
2019-10-08	18.71	18.71	18.38	18.38	0
2019-10-07	18.57	18.71	18.57	18.71	0
2019-10-04	18.52	18.57	18.52	18.57	0
2019-10-03	18.48	18.50	18.48	18.52	8,761
2019-10-02	19.26	19.26	19.26	19.26	0
2019-10-01	19.45	19.45	19.45	19.26	5,200
2019-09-30	19.38	19.38	19.30	19.30	0
2019-09-27	19.21	19.38	19.21	19.38	0
2019-09-26	19.27	19.27	19.21	19.21	0
2019-09-25	19.27	19.27	19.27	19.27	0
2019-09-24	19.32	19.32	19.27	19.27	0
2019-09-23	19.36	19.36	19.32	19.32	0
2019-09-20	19.53	19.53	19.36	19.36	0
2019-09-19	19.34	19.53	19.34	19.53	0
2019-09-18	19.46	19.46	19.34	19.34	0
2019-09-17	19.45	19.45	19.45	19.46	54
2019-09-16	19.51	19.53	19.51	19.60	17,165
2019-09-13	19.43	19.58	19.43	19.58	0
2019-09-12	19.24	19.43	19.24	19.43	0
2019-09-11	18.93	19.24	18.93	19.24	0
2019-09-10	18.79	18.79	18.79	18.93	256
2019-09-09	18.58	18.73	18.58	18.73	0
2019-09-06	18.56	18.58	18.56	18.58	0
2019-09-05	18.43	18.43	18.43	18.56	1,500
2019-09-04	18.18	18.18	18.18	18.16	1,500
2019-09-03	18.12	18.12	18.00	18.00	0
2019-09-02	18.14	18.14	18.14	18.12	130
2019-08-30	18.16	18.18	18.16	18.18	0
2019-08-29	17.92	17.92	17.92	17.92	0
2019-08-28	17.76	17.92	17.76	17.92	0
2019-08-27	17.91	17.91	17.91	17.76	1,700
2019-08-23	18.16	18.16	18.16	18.16	0
2019-08-22	18.16	18.16	18.16	18.16	0
2019-08-21	18.16	18.16	18.16	18.16	0
2019-08-20	18.30	18.30	18.16	18.16	0
2019-08-19	18.00	18.30	18.00	18.30	0
2019-08-16	17.73	18.00	17.73	18.00	0
2019-08-15	17.85	17.85	17.73	17.73	0
2019-08-14	18.27	18.27	17.85	17.85	0
2019-08-13	18.10	18.27	18.10	18.27	0
2019-08-12	18.20	18.20	18.10	18.10	0
2019-08-09	18.29	18.29	18.29	18.20	1,500
2019-08-08	18.03	18.38	18.03	18.38	0
2019-08-07	18.02	18.03	18.02	18.03	0
2019-08-06	18.19	18.19	18.02	18.02	0
2019-08-05	18.38	18.42	18.38	18.19	2,180
2019-08-02	19.22	19.22	18.57	18.57	0
2019-08-01	19.38	19.38	19.22	19.22	0
2019-07-31	19.11	19.38	19.11	19.38	0
2019-07-30	19.11	19.11	19.11	19.11	0
2019-07-29	19.06	19.11	19.06	19.11	0
2019-07-26	19.02	19.06	19.02	19.06	0
2019-07-25	18.90	19.02	18.90	19.02	0
2019-07-24	18.75	18.90	18.75	18.90	0
2019-07-23	18.66	18.75	18.66	18.75	0
2019-07-22	18.85	18.85	18.66	18.66	0
2019-07-19	18.89	18.89	18.89	18.85	23
2019-07-18	18.83	18.83	18.71	18.71	0
2019-07-17	19.04	19.04	19.04	18.83	350
2019-07-16	18.82	19.00	18.82	19.00	0
2019-07-15	19.01	19.01	19.01	18.82	6
2019-07-12	18.74	18.80	18.74	18.96	2,280
2019-07-11	18.98	18.98	18.98	18.76	105
2019-07-10	18.81	18.88	18.81	18.88	0
2019-07-09	18.80	18.80	18.80	18.81	1,500
2019-07-08	19.05	19.05	19.05	19.00	6
2019-07-05	19.21	19.21	18.93	18.93	0
2019-07-04	19.15	19.21	19.15	19.21	0
2019-07-03	19.03	19.15	19.03	19.15	0
2019-07-02	19.12	19.12	19.03	19.03	0
2019-07-01	19.35	19.35	19.34	19.12	400
2019-06-28	18.71	19.09	18.71	19.09	0
2019-06-27	18.71	18.71	18.71	18.71	2,624
2019-06-26	18.72	18.72	18.67	18.67	0
2019-06-25	18.84	18.84	18.72	18.72	0
2019-06-24	18.97	18.97	18.97	18.84	6
2019-06-21	19.07	19.07	19.07	19.07	0
2019-06-20	18.98	19.07	18.98	19.07	0
2019-06-19	18.81	18.98	18.81	18.98	0
2019-06-18	18.81	18.81	18.81	18.81	0
2019-06-17	18.85	18.85	18.85	18.81	6
2019-06-14	18.85	18.85	18.83	18.83	0
2019-06-13	18.70	18.85	18.70	18.85	0
2019-06-12	18.80	18.80	18.70	18.70	0
2019-06-11	18.83	18.83	18.83	18.80	6
2019-06-10	18.61	18.76	18.61	18.76	0
2019-06-07	18.40	18.61	18.40	18.61	0
2019-06-06	18.49	18.49	18.40	18.40	0
2019-06-05	18.48	18.49	18.48	18.49	0
2019-06-04	18.48	18.48	18.48	18.11	155
2019-06-03	18.14	18.14	18.14	18.11	400
2019-05-31	18.31	18.31	18.31	18.31	0
2019-05-30	18.28	18.31	18.28	18.31	0
2019-05-29	18.66	18.66	18.28	18.28	0
2019-05-28	18.03	18.73	18.03	18.66	400
2019-05-24	18.72	18.72	18.62	18.62	0
2019-05-23	19.04	19.04	18.72	18.72	0
2019-05-22	19.18	19.18	19.04	19.04	0
2019-05-21	19.01	19.18	19.01	19.18	0
2019-05-20	19.26	19.26	19.01	19.01	0
2019-05-17	19.41	19.41	19.26	19.26	0
2019-05-16	19.21	19.41	19.21	19.41	0
2019-05-15	19.15	19.21	19.15	19.21	0
2019-05-14	19.02	19.15	19.02	19.15	0
2019-05-13	19.25	19.25	19.02	19.02	0
2019-05-10	19.25	19.25	19.25	19.25	0
2019-05-09	19.63	19.63	19.25	19.25	0
2019-05-08	19.73	19.73	19.63	19.63	0
2019-05-07	19.76	19.76	19.73	19.73	0
2019-05-03	19.61	19.61	19.61	19.76	1,265
2019-05-02	19.74	19.74	19.43	19.43	0
2019-05-01	19.75	19.75	19.74	19.74	0
2019-04-30	19.89	19.89	19.75	19.75	0
2019-04-29	19.73	19.89	19.73	19.89	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0