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
  -0.50p -1.49% 33.00p 32.00p 34.00p 33.50p 33.00p 33.50p 10,001.00 10:23:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 54.49

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201733-0.50-1.49%3333.510,001
23 Feb 201733.5-0.50-1.47%33.53451,957
22 Feb 2017340.000.00%33.5347,522
21 Feb 2017340.000.00%33.5346,000
20 Feb 201734-0.75-2.16%33.535.523,300
17 Feb 201734.75-0.25-0.71%34.535.540,507
16 Feb 201735-0.50-1.41%3535.59,134
15 Feb 201735.50.000.00%35.535.533,379
14 Feb 201735.5-0.50-1.39%3537.535,000
13 Feb 201736+0.25+0.70%34.536169,864
10 Feb 201735.75-0.50-1.38%34.7537.570,933
09 Feb 201736.250.000.00%36.2537.58,888
08 Feb 201736.25-0.25-0.68%36.2537.55,366
07 Feb 201736.5-0.50-1.35%36.53714,979
06 Feb 201737-0.75-1.99%3739.574,367
03 Feb 201737.750.000.00%37.7539.579,132
02 Feb 201737.750.000.00%37.7539.592,161
01 Feb 201737.75-0.13-0.33%37.7539.5494,993
31 Jan 201737.8750.000.00%37.87539.58,997
30 Jan 201737.8750.000.00%37.87539.51,500
27 Jan 201737.8750.000.00%37.87539.562,150
26 Jan 201737.875-0.38-0.98%37.87539.5313,292
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 Week34.5035.500.000.00006k52k26k-1.50-4.35%
1 Month37.87539.500.000.00002k495k65k-4.875-12.87%
3 Months37.5041.500.000.000002M148k-4.50-12.00%
6 Months46.0049.500.000.000002M125k-13.00-28.26%
1 Year48.0049.500.000.000002M83k-15.00-31.25%
3 Years115.00120.500.000.0000021M115k-82.00-71.30%
5 Years168.00197.000.000.0000021M92k-135.00-80.36%
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:43 V: D:20170226 01:08:24