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
22/08/2019 5.05 5.05 4.90 5.05 10,000
21/08/2019 5.05 5.05 4.90 5.05 11,700
19/08/2019 5.05 5.05 4.90 5.05 261,807
15/08/2019 5.05 5.05 5.00 5.05 250,000
14/08/2019 5.05 5.05 4.92 5.05 200,000
12/08/2019 5.05 5.05 4.95 5.05 16,000
08/08/2019 5.05 5.05 4.95 5.05 162,000
07/08/2019 5.05 5.10 4.95 5.05 119,470
05/08/2019 4.95 5.05 4.95 5.05 0
02/08/2019 5.05 5.05 4.83 4.95 138,487
01/08/2019 5.05 5.05 4.90 5.05 173,179
26/07/2019 5.05 5.05 4.90 5.05 222,401
24/07/2019 5.05 5.05 4.90 4.90 454,400
11/07/2019 5.05 5.07 5.05 5.05 100,000
03/07/2019 5.05 5.07 5.05 5.05 49,082
02/07/2019 5.05 5.07 5.05 5.05 49,132
01/07/2019 5.05 5.10 5.05 5.10 224,774
27/06/2019 5.05 5.05 4.95 5.05 2,023
25/06/2019 5.05 5.05 5.00 5.05 1,063,775
24/06/2019 5.05 5.05 5.05 5.05 195,000
21/06/2019 5.05 5.09 5.05 5.05 19,450
20/06/2019 5.05 5.20 4.91 5.05 145,400
19/06/2019 5.05 5.09 4.90 5.05 1,816,999
18/06/2019 5.05 5.20 4.93 5.05 1,001,535
17/06/2019 5.05 5.05 4.90 5.05 47,161
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

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