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
  -0.125p -0.45% 27.50p 27.25p 27.75p 27.75p 27.50p 27.625p 177,992 15:42:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 45.40

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
23 May 201727.125+0.63+2.36%26.49999827.374998544,330
22 May 201726.4999980.000.00%26.4999982747,012
19 May 201726.4999980.000.00%26.49999827.500001714,755
18 May 201726.499998-0.50-1.85%26.4999982860,388
17 May 2017270.000.00%272885,598
16 May 201727-0.25-0.92%272843,914
15 May 201727.250.000.00%27.252849,343
12 May 201727.250.000.00%27.2528.49999822,391
11 May 201727.250.000.00%27.2528.49999839,473
10 May 201727.250.000.00%27.2527.50000165,435
09 May 201727.25+0.50+1.87%26.49999828927,809
08 May 201726.750.000.00%26.2528814,478
05 May 201726.75-0.50-1.83%26.7528.499998139,850
04 May 201727.25-1.75-6.03%27.2530312,136
03 May 201729-1.25-4.13%2931.500001465,484
02 May 201730.25+0.88+2.98%29.2530.25813,046
28 Apr 201729.374998-1.38-4.47%29.2530.751,197,347
27 Apr 201730.75-0.25-0.81%30.4999983136,218
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 Week26.528.526.50.000047k715k290k13.77%
1 Month30.7531.526.250.000022k1M342k-3.25-10.57%
3 Months30.2539.524.50.00006k21M749k-2.75-9.09%
6 Months43.545.524.50.0000021M449k-16-36.78%
1 Year45.549.524.50.0000021M245k-18-39.56%
3 Years116.5120.524.50.0000021M160k-89-76.39%
5 Years175.519724.50.0000021M125k-148-84.33%
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:20170527 19:32:21