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
  -1.00p -3.12% 31.00p 30.00p 32.00p 32.00p 31.00p 32.00p 108,618.00 09:43:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 51.18

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 201731-1.00-3.13%3132108,618
21 Mar 201732-1.50-4.48%31.753485,881
20 Mar 201733.5-2.50-6.94%33.53638,224
17 Mar 2017360.000.00%35.53617,237
16 Mar 201736-2.00-5.26%35.253841,757
15 Mar 2017380.000.00%37.53838,008
14 Mar 201738+0.50+1.33%37.53862,516
13 Mar 201737.5-1.50-3.85%37.539220,010
10 Mar 201739+6.50+20.00%32.539.5709,986
09 Mar 201732.5+0.50+1.56%31.50000233173,118
08 Mar 201732+4.75+17.43%27.2532179,299
07 Mar 201727.25+0.50+1.87%27.2528.25354,970
06 Mar 201726.75+0.50+1.90%25.2526.7520,607,595
03 Mar 201726.25-4.00-13.22%25.7530.25168,176
02 Mar 201730.250.000.00%29.50000230.2513,446
01 Mar 201730.25-2.75-8.33%29.2533236,832
28 Feb 2017330.000.00%32.53375,351
27 Feb 2017330.000.00%32.53366,722
24 Feb 201733-0.50-1.49%3333.510,001
23 Feb 201733.5-0.50-1.47%33.53451,957
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 Week38.0038.0031.000.000017k86k44k-7.00-18.42%
1 Month34.0039.5025.250.00008k21M1M-3.00-8.82%
3 Months36.5041.5025.250.0000021M499k-5.50-15.07%
6 Months48.5049.5025.250.0000021M301k-17.50-36.08%
1 Year49.0049.5025.250.0000021M172k-18.00-36.73%
3 Years88.50120.5025.250.0000021M145k-57.50-64.97%
5 Years181.50197.0025.250.0000021M110k-150.50-82.92%
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:34 V: D:20170323 00:20:07