Find a quote
DYE AND DURHAM LIMITED
1.90 Down -0.19 (-10.00 %)
Delayed : 2026/06/15 12:04:43
- Previous close $2.09
- Opening $2.04
- Today High $2.10
- Today Low $1.84
- Price Bid $1.89
- Price Ask $1.89
- 52 Weeks High $12.13
- 52 Weeks Low $1.84
- Size Bid 67
- Size Ask 73
- Volume 305,128
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:04 PM | $1.90 | Down $ -0.01 | $1.91 | $1.90 | 4,100 |
| 12:03 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 100 |
| 12:01 PM | $1.91 | Up $0.01 | $1.91 | $1.91 | 100 |
| 12:01 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
| 11:56 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 4,900 |
| 11:56 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:56 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:56 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:56 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:55 AM | $1.90 | Up $0.01 | $1.90 | $1.89 | 600 |
| 11:54 AM | $1.89 | Up $0.01 | $1.90 | $1.89 | 700 |
| 11:53 AM | $1.88 | Up $0.01 | $1.88 | $1.87 | 2,200 |
| 11:52 AM | $1.87 | Up $0.00 | $1.87 | $1.87 | 200 |
| 11:50 AM | $1.87 | Down $ -0.01 | $1.89 | $1.87 | 5,000 |
| 11:50 AM | $1.87 | Up $0.00 | $1.89 | $1.87 | 0 |
| 11:48 AM | $1.88 | Down $ -0.03 | $1.89 | $1.88 | 9,600 |
| 11:48 AM | $1.88 | Up $0.00 | $1.89 | $1.88 | 0 |
| 11:47 AM | $1.91 | Up $0.02 | $1.91 | $1.89 | 900 |
| 11:46 AM | $1.89 | Up $0.01 | $1.90 | $1.89 | 7,300 |
| 11:45 AM | $1.88 | Up $0.00 | $1.89 | $1.88 | 3,100 |
| 11:44 AM | $1.88 | Up $0.02 | $1.88 | $1.87 | 5,600 |
| 11:38 AM | $1.86 | Up $0.00 | $1.87 | $1.85 | 3,500 |
| 11:38 AM | $1.86 | Up $0.00 | $1.87 | $1.85 | 0 |
| 11:38 AM | $1.86 | Up $0.00 | $1.87 | $1.85 | 0 |
| 11:38 AM | $1.86 | Up $0.00 | $1.87 | $1.85 | 0 |
| 11:38 AM | $1.86 | Up $0.00 | $1.87 | $1.85 | 0 |
| 11:38 AM | $1.86 | Up $0.00 | $1.87 | $1.85 | 0 |
| 11:37 AM | $1.86 | Down $ -0.01 | $1.88 | $1.85 | 8,100 |
| 11:36 AM | $1.87 | Up $0.00 | $1.89 | $1.87 | 900 |
| 11:34 AM | $1.87 | Down $ -0.01 | $1.87 | $1.87 | 600 |
| 11:34 AM | $1.87 | Up $0.00 | $1.87 | $1.87 | 0 |
| 11:31 AM | $1.88 | Up $0.03 | $1.88 | $1.84 | 15,500 |
| 11:31 AM | $1.88 | Up $0.00 | $1.88 | $1.84 | 0 |
| 11:31 AM | $1.88 | Up $0.00 | $1.88 | $1.84 | 0 |
| 11:30 AM | $1.85 | Down $0.00 | $1.86 | $1.85 | 900 |
| 11:29 AM | $1.86 | Down $ -0.01 | $1.86 | $1.86 | 100 |
| 11:28 AM | $1.86 | Up $0.01 | $1.86 | $1.86 | 900 |
| 11:27 AM | $1.85 | Up $0.00 | $1.85 | $1.85 | 600 |
| 11:26 AM | $1.85 | Up $0.00 | $1.85 | $1.85 | 800 |
| 11:25 AM | $1.85 | Up $0.00 | $1.85 | $1.85 | 700 |
| 11:24 AM | $1.85 | Up $0.00 | $1.85 | $1.85 | 400 |
| 11:23 AM | $1.85 | Down $0.00 | $1.85 | $1.84 | 600 |
| 11:22 AM | $1.86 | Down $ -0.02 | $1.87 | $1.85 | 21,500 |
| 11:18 AM | $1.88 | Down $ -0.01 | $1.88 | $1.88 | 4,300 |
| 11:18 AM | $1.88 | Up $0.00 | $1.88 | $1.88 | 0 |
| 11:18 AM | $1.88 | Up $0.00 | $1.88 | $1.88 | 0 |
| 11:18 AM | $1.88 | Up $0.00 | $1.88 | $1.88 | 0 |
| 11:16 AM | $1.89 | Up $0.01 | $1.89 | $1.89 | 200 |
| 11:16 AM | $1.89 | Up $0.00 | $1.89 | $1.89 | 0 |
| 11:15 AM | $1.88 | Down $ -0.02 | $1.89 | $1.88 | 5,200 |
| 11:09 AM | $1.90 | Down $0.00 | $1.90 | $1.90 | 100 |
| 11:09 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:09 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:09 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:09 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:09 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 11:08 AM | $1.90 | Up $0.01 | $1.90 | $1.89 | 1,200 |
| 11:07 AM | $1.89 | Down $ -0.01 | $1.90 | $1.89 | 2,700 |
| 11:02 AM | $1.90 | Up $0.00 | $1.90 | $1.89 | 7,200 |
| 11:02 AM | $1.90 | Up $0.00 | $1.90 | $1.89 | 0 |
| 11:02 AM | $1.90 | Up $0.00 | $1.90 | $1.89 | 0 |
| 11:02 AM | $1.90 | Up $0.00 | $1.90 | $1.89 | 0 |
| 11:02 AM | $1.90 | Up $0.00 | $1.90 | $1.89 | 0 |
| 11:01 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 1,800 |
| 11:00 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 500 |
| 10:58 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 10,300 |
| 10:58 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 0 |
| 10:57 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 900 |
| 10:56 AM | $1.90 | Down $ -0.02 | $1.92 | $1.90 | 27,800 |
| 10:54 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 300 |
| 10:54 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
| 10:53 AM | $1.92 | Down $ -0.01 | $1.93 | $1.92 | 1,600 |
| 10:49 AM | $1.93 | Down $0.00 | $1.93 | $1.93 | 1,300 |
| 10:49 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 0 |
| 10:49 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 0 |
| 10:49 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 0 |
| 10:48 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 100 |
| 10:47 AM | $1.93 | Down $0.00 | $1.93 | $1.93 | 1,900 |
| 10:44 AM | $1.93 | Down $ -0.02 | $1.95 | $1.93 | 7,100 |
| 10:44 AM | $1.93 | Up $0.00 | $1.95 | $1.93 | 0 |
| 10:44 AM | $1.93 | Up $0.00 | $1.95 | $1.93 | 0 |
| 10:42 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 100 |
| 10:42 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
| 10:38 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 200 |
| 10:38 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
| 10:38 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
| 10:38 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
| 10:35 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 5,100 |
| 10:35 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
| 10:35 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
| 10:34 AM | $1.95 | Down $ -0.02 | $1.98 | $1.95 | 5,100 |
| 10:33 AM | $1.97 | Down $ -0.01 | $1.97 | $1.97 | 900 |
| 10:31 AM | $1.98 | Up $0.00 | $1.98 | $1.98 | 600 |
| 10:31 AM | $1.98 | Up $0.00 | $1.98 | $1.98 | 0 |
| 10:30 AM | $1.98 | Up $0.02 | $1.98 | $1.98 | 1,100 |
| 10:27 AM | $1.96 | Up $0.00 | $1.96 | $1.96 | 1,200 |
| 10:27 AM | $1.96 | Up $0.00 | $1.96 | $1.96 | 0 |
| 10:27 AM | $1.96 | Up $0.00 | $1.96 | $1.96 | 0 |
| 10:26 AM | $1.96 | Up $0.02 | $1.97 | $1.95 | 1,600 |
| 10:25 AM | $1.94 | Down $ -0.02 | $1.98 | $1.94 | 15,600 |
| 10:24 AM | $1.96 | Down $ -0.02 | $1.98 | $1.96 | 4,900 |
| 10:22 AM | $1.98 | Up $0.00 | $1.98 | $1.96 | 500 |
| 10:22 AM | $1.98 | Up $0.00 | $1.98 | $1.96 | 0 |
| 10:21 AM | $1.98 | Up $0.01 | $1.98 | $1.95 | 19,300 |
| 10:19 AM | $1.97 | Down $ -0.02 | $1.99 | $1.97 | 5,900 |
| 10:19 AM | $1.97 | Up $0.00 | $1.99 | $1.97 | 0 |
| 10:18 AM | $1.99 | Down $ -0.03 | $2.01 | $1.99 | 26,600 |
| 10:13 AM | $2.02 | Down $ -0.01 | $2.02 | $2.02 | 1,000 |
| 10:13 AM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
| 10:13 AM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
| 10:13 AM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
| 10:13 AM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
| 10:07 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 100 |
| 10:07 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
| 10:07 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
| 10:07 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
| 10:07 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
| 10:07 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
| 10:04 AM | $2.03 | Down $ -0.01 | $2.03 | $2.03 | 1,400 |
| 10:04 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
| 10:04 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
| 10:01 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 300 |
| 10:01 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 10:01 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 10:00 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 800 |
| 09:51 AM | $2.04 | Down $ -0.01 | $2.04 | $2.04 | 4,200 |
| 09:51 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 09:51 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 09:51 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 09:51 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 09:51 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 09:51 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 09:51 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 09:51 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 2,700 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 09:42 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 09:41 AM | $2.05 | Down $ -0.01 | $2.05 | $2.05 | 2,100 |
| 09:40 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 15,300 |
| 09:38 AM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 500 |
| 09:38 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 09:37 AM | $2.07 | Up $0.03 | $2.07 | $2.07 | 1,200 |
| 09:33 AM | $2.04 | Down $ -0.05 | $2.09 | $2.04 | 6,000 |
| 09:33 AM | $2.04 | Up $0.00 | $2.09 | $2.04 | 0 |
| 09:33 AM | $2.04 | Up $0.00 | $2.09 | $2.04 | 0 |
| 09:33 AM | $2.04 | Up $0.00 | $2.09 | $2.04 | 0 |
| 09:32 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 600 |
| 09:30 AM | $2.09 | Up $0.00 | $2.10 | $2.04 | 2,800 |
| 09:30 AM | $2.09 | Up $0.00 | $2.10 | $2.04 | 0 |
| Previous close | $2.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/06/2026 | $1.90 | $1.91 | $1.91 | $1.90 | 4,300 |
| 12/06/2026 | $2.09 | $1.99 | $2.10 | $1.97 | 145,400 |
| 11/06/2026 | $2.04 | $2.09 | $2.11 | $2.00 | 108,700 |
| 10/06/2026 | $2.09 | $2.12 | $2.17 | $2.07 | 153,700 |
| 09/06/2026 | $2.15 | $2.08 | $2.16 | $2.04 | 312,700 |
| 08/06/2026 | $2.28 | $2.31 | $2.31 | $2.26 | 130,000 |
| 05/06/2026 | $2.36 | $2.37 | $2.41 | $2.35 | 100,500 |
| 04/06/2026 | $2.53 | $2.55 | $2.56 | $2.52 | 45,800 |
| 03/06/2026 | $2.55 | $2.55 | $2.64 | $2.54 | 259,500 |
| 02/06/2026 | $2.61 | $2.65 | $2.68 | $2.59 | 106,000 |
| 01/06/2026 | $2.68 | $2.70 | $2.74 | $2.68 | 53,900 |
| 29/05/2026 | $2.70 | $2.72 | $2.72 | $2.65 | 151,900 |
| 28/05/2026 | $2.87 | $2.89 | $2.91 | $2.87 | 91,000 |
| 27/05/2026 | $2.88 | $2.90 | $2.91 | $2.88 | 82,800 |
| 26/05/2026 | $2.89 | $2.91 | $2.92 | $2.89 | 219,800 |
| 25/05/2026 | $2.94 | $2.90 | $2.94 | $2.88 | 53,800 |
| 22/05/2026 | $2.86 | $2.89 | $2.90 | $2.86 | 46,500 |
| 21/05/2026 | $2.87 | $2.90 | $2.98 | $2.87 | 387,800 |
| 20/05/2026 | $2.93 | $2.98 | $3.03 | $2.92 | 166,200 |
| 19/05/2026 | $2.85 | $2.85 | $2.93 | $2.81 | 226,200 |
| 15/05/2026 | $3.00 | $2.91 | $3.13 | $2.88 | 468,600 |
| 14/05/2026 | $2.94 | $2.97 | $2.97 | $2.89 | 84,400 |
| 13/05/2026 | $2.94 | $2.97 | $2.97 | $2.90 | 21,800 |
| 12/05/2026 | $2.97 | $2.91 | $2.99 | $2.91 | 32,300 |
| 11/05/2026 | $3.00 | $2.99 | $3.00 | $2.97 | 50,600 |
| 08/05/2026 | $3.00 | $3.00 | $3.00 | $2.95 | 169,700 |
| 07/05/2026 | $3.02 | $3.10 | $3.10 | $2.99 | 76,800 |
| 06/05/2026 | $3.14 | $3.24 | $3.25 | $3.11 | 320,300 |
| 05/05/2026 | $3.24 | $3.23 | $3.29 | $3.23 | 35,700 |
| 04/05/2026 | $3.40 | $3.36 | $3.40 | $3.32 | 56,600 |
Graphs are not available, please refer to the detailed table