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
  +0.00p +0.00% 27.25p 27.00p 27.50p 27.25p 27.25p 27.25p 63,683 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 44.99

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201727.250.000.00%27.252863,683
22 Jun 201727.25+0.38+1.40%26.87527.5000010
21 Jun 201726.8750.000.00%26.87527.5000010
20 Jun 201726.875+0.13+0.47%26.87527.8750
19 Jun 201726.750.000.00%26.7527.5000010
16 Jun 201726.750.000.00%26.7527.50000135,500
15 Jun 201726.75+0.25+0.94%26.7527.7543,448
14 Jun 201726.4999980.000.00%26.2527.50000123,075
13 Jun 201726.4999980.000.00%26.49999827.500001138,761
12 Jun 201726.4999980.000.00%26.49999827.50000119,803
09 Jun 201726.4999980.000.00%26.49999827.50000148,941
08 Jun 201726.4999980.000.00%26.49999827.5000010
07 Jun 201726.4999980.000.00%26.49999827.50000182,824
06 Jun 201726.499998+0.25+0.95%26.2527.50000165,234
05 Jun 201726.25+0.25+0.96%2627.50000123,273
02 Jun 201726-0.75-2.80%2627.50000133,729
01 Jun 201726.750.000.00%26.7527.50000144,203
31 May 201726.75-0.38-1.38%26.7528.499998114,212
30 May 201727.125-0.38-1.36%27.12528.499998143,964
26 May 201727.500001-0.13-0.45%27.50000128.499998177,992
25 May 201727.6250010.000.00%27.62500128.49999854,267
24 May 201727.625001+0.50+1.84%2727.62500191,979
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 Week26.752826.750.0000064k7k0.51.87%
1 Month27.62528.5260.00000178k52k-0.375-1.36%
3 Months26.531.75260.000001M219k0.752.83%
6 Months36.541.524.50.0000021M413k-9.25-25.34%
1 Year39.549.524.50.0000021M247k-12.25-31.01%
3 Years10710724.50.0000021M161k-79.75-74.53%
5 Years15519724.50.0000021M124k-127.75-82.42%
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:20170624 19:03:14