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% 37.25p 36.50p 38.00p 37.25p 36.75p 37.25p 83,424.00 15:34:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 61.50

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 201637.250.000.00%35.537.2583,424
06 Dec 201637.25-0.25-0.67%35.537.512,500
05 Dec 201637.50.000.00%35.537.5130,041
02 Dec 201637.50.000.00%35.537.5146,827
01 Dec 201637.50.000.00%37.538.52,175,797
30 Nov 201637.5-1.50-3.85%37.538.51,232,682
29 Nov 201639-4.50-10.34%38.545.5225,401
28 Nov 201643.50.000.00%43.545.59,862
25 Nov 201643.50.000.00%43.545.562,250
24 Nov 201643.50.000.00%43.545.510,000
23 Nov 201643.50.000.00%43.545.518,444
22 Nov 201643.5+1.00+2.35%42.544210,224
21 Nov 201642.50.000.00%42.543.510,683
18 Nov 201642.50.000.00%42.543.561,726
17 Nov 201642.50.000.00%42.543.522,500
16 Nov 201642.50.000.00%42.543.50
15 Nov 201642.50.000.00%42.543.51,500
14 Nov 201642.50.000.00%42.542.50
11 Nov 201642.5+0.50+1.19%41.542.546,000
10 Nov 2016420.000.00%41.5420
09 Nov 2016420.000.00%41.54216,200
08 Nov 201642-1.00-2.33%41.544.527,766
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 Week38.5038.5035.5037.499213k2M740k-1.25-3.25%
1 Month42.0045.5035.5038.179502M220k-4.75-11.31%
3 Months46.5049.5035.5041.710302M121k-9.25-19.89%
6 Months45.0049.5035.5041.936402M81k-7.75-17.22%
1 Year51.5055.5035.5043.6985021M165k-14.25-27.67%
3 Years161.50161.5033.0052.6156021M108k-124.25-76.93%
5 Years170.00197.0033.0078.7474021M87k-132.75-78.09%
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:30 V: D:20161208 00:12:47