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% 29.50p 28.50p 30.50p 29.50p 29.50p 29.50p 81,884 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 48.71

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 201729.500001-0.75-2.48%28.87530.499998124,352
25 Jul 201730.25-1.38-4.35%30.2531.62500178,009
24 Jul 201731.625001-0.50-1.56%31.62500132.25148,835
21 Jul 201732.125+1.63+5.33%30.49999832.25712,451
20 Jul 201730.499998+2.50+8.93%2830.499998203,607
19 Jul 2017280.000.00%282827,949
18 Jul 2017280.000.00%282825,506
17 Jul 2017280.000.00%282823,872
14 Jul 2017280.000.00%282859,812
13 Jul 2017280.000.00%282822,100
12 Jul 2017280.000.00%2828117,138
11 Jul 201728+0.25+0.90%27.7528529,266
10 Jul 201727.750.000.00%27.6250012835,814
07 Jul 201727.750.000.00%27.752815,456
06 Jul 201727.750.000.00%27.752812,970
05 Jul 201727.75+0.25+0.91%27.752848,430
04 Jul 201727.500001+0.25+0.92%27.25283,000
03 Jul 201727.250.000.00%27.2527.2510,000
30 Jun 201727.250.000.00%27.2528.49999810,000
29 Jun 201727.250.000.00%27.2528.49999871,377
28 Jun 201727.250.000.00%27.2527.500001470,054
27 Jun 201727.250.000.00%27.2527.2520,000
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 Week2832.252831.432278k712k253k1.55.36%
1 Month27.2532.2527.2529.86463k712k114k2.258.26%
3 Months2932.252627.81250928k132k0.51.72%
6 Months37.87539.524.527.8539021M385k-8.375-22.11%
1 Year4849.524.530.8352021M251k-18.5-38.54%
3 Years969624.536.7196021M164k-66.5-69.27%
5 Years15419724.558.4898021M126k-124.5-80.84%
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:35 V: D:20170727 16:51:32