livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Dolphin Capital Investors Ltd - (DCI) share price history


Dolphin Capital Investors Ltd share priceDCI share price tradesDCI Fundamentals watchlistADD to watchlist
Dolphin Capital Investors Ltd - (DCI) share price history
Date Open High Low Close Volume
06/12/2019 4.15 4.15 4.15 4.15 7,239
05/12/2019 4.10 4.15 4.00 4.15 40,001
04/12/2019 4.35 4.40 4.04 4.15 82,500
03/12/2019 4.20 4.20 4.20 4.20 0
02/12/2019 4.32 4.32 4.32 4.32 10,575
29/11/2019 4.20 4.25 4.20 4.20 95,266
28/11/2019 4.20 4.20 4.20 4.20 0
27/11/2019 4.25 4.25 4.25 4.25 118,612
26/11/2019 4.20 4.20 4.20 4.20 0
25/11/2019 4.30 4.30 4.20 4.20 60,000
22/11/2019 4.20 4.20 4.20 4.20 0
21/11/2019 4.10 4.20 4.10 4.20 40,815
20/11/2019 4.20 4.20 4.20 4.20 900,000
19/11/2019 4.20 4.20 4.20 4.20 0
18/11/2019 4.20 4.20 4.20 4.20 0
15/11/2019 4.20 4.20 4.20 4.20 370,000
14/11/2019 4.20 4.20 4.20 4.20 185,000
13/11/2019 4.20 4.20 4.20 4.20 0
12/11/2019 4.15 4.20 4.15 4.20 200,000
11/11/2019 4.10 4.10 4.10 4.10 0
08/11/2019 4.10 4.10 4.10 4.10 0
07/11/2019 4.09 4.10 4.09 4.10 317,915
06/11/2019 4.00 4.10 4.00 4.10 10,000
05/11/2019 4.10 4.10 4.10 4.10 0
01/11/2019 4.15 4.15 4.00 4.10 765,804
31/10/2019 4.30 4.30 4.00 4.15 275,980
30/10/2019 4.30 4.30 4.10 4.30 285,000
29/10/2019 4.30 4.30 4.26 4.30 19,000
28/10/2019 4.27 4.44 4.27 4.30 285,081
25/10/2019 4.35 4.35 3.80 4.27 1,186,000

Dolphin Capital Investors Ltd - (DCI) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices