Share Name Share Symbol Market Type Share ISIN Share Description
Digital Barrier LSE:DGB London Ordinary Share GB00B627R876 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +3.33% 31.00p 30.00p 32.00p 31.00p 31.00p 31.00p 16,738.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 51.18

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 201730-1.00-3.23%3031.500001162,156
21 Apr 201731+1.00+3.33%3131.50000151,411
20 Apr 201730+0.50+1.69%3031.75946,800
19 Apr 201729.500001+0.25+0.85%28.49999829.500001207,113
18 Apr 201729.25+0.25+0.86%29.2530337,619
13 Apr 201729+1.88+6.91%27.625001291,090,479
12 Apr 201727.125+0.63+2.36%26.49999827.50000192,333
11 Apr 201726.499998-0.50-1.85%26.49999827.500001160,846
10 Apr 2017270.000.00%272775,935
07 Apr 2017270.000.00%2727361,371
06 Apr 2017270.000.00%272751,931
05 Apr 2017270.000.00%2727175,382
04 Apr 201727+0.75+2.86%26.2527279,079
03 Apr 201726.25-0.25-0.94%26.2527277,363
31 Mar 201726.4999980.000.00%2626.499998438,691
30 Mar 201726.499998+0.25+0.95%25.50000126.49999826,000
29 Mar 201726.25-0.50-1.87%26.2527.500001265,485
28 Mar 201726.75-0.25-0.93%26.7528995,777
27 Mar 201727+2.00+8.00%24.49999827.5000012,344,758
Download more Digital Barrier Historical Data

Digital Barrier (DGB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week29.2531.7528.500.000051k947k341k1.755.98%
1 Month27.0031.7525.500.000026k1M333k4.0014.81%
3 Months37.87539.5024.500.00005k21M651k-6.875-18.15%
6 Months46.0046.0024.500.0000021M398k-15.00-32.61%
1 Year46.5049.5024.500.0000021M219k-15.50-33.33%
3 Years93.50120.5024.500.0000021M154k-62.50-66.84%
5 Years181.50197.0024.500.0000021M120k-150.50-82.92%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170425 16:23:26