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
10/07/2020 3.30 3.30 3.30 3.30 603,970
09/07/2020 2.90 2.90 2.90 2.90 4,500
08/07/2020 3.22 3.22 3.22 3.22 96,866
07/07/2020 3.00 3.00 3.00 3.00 13,000
06/07/2020 3.15 3.30 3.00 3.10 82,563
03/07/2020 3.20 3.20 3.20 3.20 48,359
02/07/2020 3.10 3.10 3.10 3.10 200,000
01/07/2020 3.30 3.30 3.30 3.30 100,000
30/06/2020 3.08 3.08 3.08 3.08 100,000
29/06/2020 3.15 3.30 3.07 3.15 1,061,018
26/06/2020 3.40 3.40 3.40 3.40 10,000
25/06/2020 3.30 3.30 3.30 3.30 1,000,000
24/06/2020 3.30 3.30 3.30 3.30 1,000,000
23/06/2020 3.30 3.30 3.20 3.20 150,000
22/06/2020 3.13 3.13 3.10 3.10 1,047,000
19/06/2020 3.20 3.20 3.20 3.20 15,238
18/06/2020 3.00 3.00 3.00 3.00 8,000
17/06/2020 3.00 3.00 3.00 3.00 8,000
16/06/2020 3.20 3.20 3.20 3.20 571
15/06/2020 3.00 3.02 3.00 3.02 260,000
12/06/2020 2.80 3.00 2.76 2.85 663,535
11/06/2020 2.90 2.90 2.90 2.90 49,150
09/06/2020 2.90 2.90 2.90 2.90 1,725
08/06/2020 2.56 2.90 2.56 2.75 210,901
05/06/2020 2.60 2.60 2.60 2.60 443,000
04/06/2020 2.55 2.70 2.55 2.60 263,606
03/06/2020 2.55 2.70 2.48 2.55 1,165,275
02/06/2020 2.60 2.60 2.60 2.60 750,000
01/06/2020 2.50 2.60 2.50 2.50 1,260,000
29/05/2020 2.50 2.60 2.50 2.50 1,260,000

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