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
  -2.875p -11.33% 22.50p 22.00p 23.00p 25.375p 22.50p 25.375p 136,080 16:03:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 37.15

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 201722.499998-2.88-11.33%22.49999825.500001136,080
21 Sep 201725.374998+0.12+0.50%25.37499825.5000010
20 Sep 201725.25-0.25-0.98%25.2525.50000143,672
19 Sep 201725.500001-0.50-1.92%25.50000126.49999827,463
18 Sep 2017260.000.00%25.7526241,784
15 Sep 201726-0.75-2.80%2627.50000142,073
14 Sep 201726.750.000.00%26.7527.50000117,401
13 Sep 201726.750.000.00%26.7527.5000010
12 Sep 201726.75-0.50-1.83%26.7527.50000113,877
11 Sep 201727.250.000.00%27.2527.50000111,664
08 Sep 201727.250.000.00%27.2527.5000016,575
07 Sep 201727.250.000.00%27.2527.5000012,134
06 Sep 201727.250.000.00%27.2527.50000111,063
05 Sep 201727.250.000.00%27.2527.5000014,177
04 Sep 201727.25+0.50+1.87%26.7527.50000141,490
01 Sep 201726.75-0.50-1.83%26.7527.500001161,534
31 Aug 201727.250.000.00%27.2527.5000010
30 Aug 201727.25-0.25-0.91%27.2528.49999828,943
29 Aug 201727.500001-0.75-2.65%27.50000128.49999829,568
25 Aug 201728.250.000.00%28.2528.49999861,258
24 Aug 201728.250.000.00%28.2528.4999987,668
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 Week26.7527.522.525.86910242k71k-4.25-15.89%
1 Month28.2528.522.526.55440242k39k-5.75-20.35%
3 Months27.2532.2522.529.05090712k67k-4.75-17.43%
6 Months27.532.2522.527.486404M197k-5-18.18%
1 Year48.549.522.530.2484021M251k-26-53.61%
3 Years76.576.522.536.4725021M166k-54-70.59%
5 Years14919722.557.4506021M126k-126.5-84.90%
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:42 V: D:20170924 19:35:14