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
14/06/2019 5.05 5.20 4.90 5.05 509,500
13/06/2019 5.05 5.05 4.95 5.05 20,000
11/06/2019 5.05 5.05 4.90 5.05 640,000
06/06/2019 5.05 5.05 5.00 5.00 1,000,000
04/06/2019 4.85 5.05 4.85 5.05 1,500,000
03/06/2019 4.84 4.85 4.84 4.85 0
31/05/2019 4.85 5.00 4.70 5.00 38,888
30/05/2019 4.81 5.00 4.80 4.85 10,185,000
28/05/2019 4.81 4.90 4.81 4.81 60,000
22/05/2019 4.81 4.90 4.81 4.81 100,000
21/05/2019 4.81 4.90 4.80 4.81 386,202
17/05/2019 4.76 4.81 4.76 4.81 194,226
16/05/2019 4.76 4.90 4.76 4.81 245,000
15/05/2019 4.76 4.92 4.71 4.76 550,000
14/05/2019 4.76 4.76 4.76 4.76 4,759
08/05/2019 5.08 5.08 4.60 4.76 322,241
07/05/2019 5.08 5.08 5.00 5.08 85,500
02/05/2019 5.08 5.08 5.00 5.08 10,000
30/04/2019 5.08 5.08 5.00 5.08 105,705
26/04/2019 5.08 5.08 5.00 5.08 175,416
25/04/2019 5.08 5.08 5.00 5.00 410,000
24/04/2019 5.08 5.08 5.00 5.08 223,063
23/04/2019 5.08 5.08 5.04 5.08 100,000
18/04/2019 5.30 5.30 4.90 5.08 210,409
16/04/2019 5.30 5.30 5.10 5.20 265,445
12/04/2019 5.40 5.40 5.24 5.30 200,000
11/04/2019 5.40 5.40 5.20 5.40 240,461
09/04/2019 5.40 5.40 5.35 5.35 52,874
04/04/2019 5.40 5.40 5.20 5.40 33,835
03/04/2019 5.40 5.40 5.20 5.40 135,614

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