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
24/09/2021 4.00 4.00 4.00 4.00 12,500
23/09/2021 4.00 4.00 4.00 4.00 12,500
22/09/2021 4.00 4.00 4.00 4.00 25,000
21/09/2021 4.00 4.00 4.00 4.00 25,000
20/09/2021 4.00 4.00 4.00 4.00 25,000
17/09/2021 4.10 4.20 4.00 4.10 3,755,750
16/09/2021 4.15 4.20 4.00 4.10 3,755,750
15/09/2021 4.20 4.30 4.00 4.15 551,177
14/09/2021 4.18 4.18 4.00 4.18 110,480
13/09/2021 4.20 4.20 4.20 4.20 18,000
10/09/2021 4.20 4.20 4.20 4.20 50,000
09/09/2021 4.20 4.20 4.20 4.20 50,000
08/09/2021 4.20 4.20 4.20 4.20 13,894
07/09/2021 4.20 4.20 4.20 4.20 2,419,725
06/09/2021 4.20 4.20 4.20 4.20 12,000
03/09/2021 4.30 4.30 4.30 4.30 100,000
02/09/2021 4.30 4.30 4.30 4.30 100,000
01/09/2021 4.10 4.10 4.10 4.10 100,000
31/08/2021 4.20 4.30 4.20 4.20 25,400
27/08/2021 4.15 4.30 4.10 4.15 100,526
26/08/2021 4.30 4.30 4.10 4.15 100,526
25/08/2021 4.30 4.30 4.00 4.00 1,625,000
24/08/2021 3.80 3.80 3.80 3.80 2,979,650
23/08/2021 3.80 3.80 3.80 3.80 2,979,650
20/08/2021 4.20 4.20 4.20 4.20 250,000
19/08/2021 4.20 4.20 4.20 4.20 250,000
18/08/2021 4.20 4.20 4.20 4.20 400
17/08/2021 4.20 4.20 4.20 4.20 400
16/08/2021 4.20 4.30 4.20 4.20 100,990
13/08/2021 4.20 4.30 4.20 4.20 100,990

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