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
  -0.25p -0.65% 38.50p 38.00p 39.00p 38.50p 38.50p 38.50p 10,500.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 63.57

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201738.750.000.00%38.7540.584,773
17 Jan 201738.75-0.50-1.27%38.7540.5209,733
16 Jan 201739.250.000.00%3940.523,836
13 Jan 201739.250.000.00%39.2540.5304,440
12 Jan 201739.25+0.25+0.64%394049,531
11 Jan 201739-2.00-4.88%38.541.551,384
10 Jan 2017410.000.00%4141.519,850
09 Jan 201741+1.25+3.14%39.7541.5861,338
06 Jan 201739.75+3.75+10.42%36.5401,892,323
05 Jan 2017360.000.00%35.536118,447
04 Jan 2017360.000.00%35.536139,252
03 Jan 201736-0.50-1.37%35.536.5197,711
30 Dec 201636.50.000.00%35.536.5100,000
29 Dec 201636.50.000.00%35.536.5179,150
28 Dec 201636.50.000.00%35.536.50
23 Dec 201636.50.000.00%35.536.59,541
22 Dec 201636.50.000.00%35.536.5102,937
21 Dec 201636.50.000.00%35.536.5127,322
20 Dec 201636.50.000.00%35.536.5117,543
19 Dec 201636.5+0.25+0.69%35.536.5324,766
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 Week39.0040.5038.5039.031024k304k134k-0.50-1.28%
1 Month36.5041.5035.5039.197302M256k2.005.48%
3 Months45.0045.5035.5038.498102M186k-6.50-14.44%
6 Months46.2549.5035.5040.888402M116k-7.75-16.76%
1 Year50.5052.5035.5042.085002M80k-12.00-23.76%
3 Years160.00160.0033.0049.9456021M114k-121.50-75.94%
5 Years160.00197.0033.0075.9913021M91k-121.50-75.94%
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:33 V: D:20170119 10:58:14