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% 28.25p 27.50p 29.00p 28.25p 28.25p 28.25p 46,000 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.1 -8.5 -12.0 - 46.64

Digital Barrier (DGB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201728.250.000.00%28.2528.49999821,988
17 Aug 201728.25-0.25-0.88%2828.49999830,636
16 Aug 201728.4999980.000.00%28.49999828.4999984,500
15 Aug 201728.499998+0.25+0.88%28.2528.49999831,312
14 Aug 201728.250.000.00%28.2528.49999811,500
11 Aug 201728.25-0.25-0.88%27.7529.500001141,000
10 Aug 201728.4999980.000.00%28.49999829.50000157,002
09 Aug 201728.499998-1.13-3.80%28.49999829.625001134,480
08 Aug 201729.6250010.000.00%29.62500130.49999853,096
07 Aug 201729.625001+0.38+1.28%29.62500130.499998127,488
04 Aug 201729.250.000.00%29.2529.50000143,500
03 Aug 201729.25-0.25-0.85%29.2529.50000116,703
02 Aug 201729.5000010.000.00%29.50000129.5000010
01 Aug 201729.5000010.000.00%29.50000129.50000154,460
31 Jul 201729.5000010.000.00%29.50000129.50000121,548
28 Jul 201729.5000010.000.00%29.50000129.50000179,005
27 Jul 201729.5000010.000.00%29.50000129.50000181,884
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
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 Week28.2528.52828.33965k46k20k0-
1 Month32.12532.2527.7529.41960149k63k-3.875-12.06%
3 Months27.532.252628.81370712k76k0.752.73%
6 Months34.7539.524.527.5786021M380k-6.5-18.71%
1 Year4649.524.530.7165021M253k-17.75-38.59%
3 Years8081.524.536.6062021M165k-51.75-64.69%
5 Years15419724.558.2805021M127k-125.75-81.66%
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:20170821 19:30:02