Share Name Share Symbol Market Type Share ISIN Share Description
Dolphin Capital Investors LSE:DCI London Ordinary Share VGG2803G1028 COM SHS EUR0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.075p +1.05% 7.20p 7.00p 7.25p 7.125p 7.10p 7.125p 2,162 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment & Services 15.5 -176.7 -23.0 - 65.13

Dolphin Capital Investors (DCI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20177.1999998+0.08+1.05%7.09999997.52,162
17 Nov 20177.12499950.000.00%77.7551,571
16 Nov 20177.12499950.000.00%77.752,500
15 Nov 20177.12499950.000.00%7.12499957.2515,492
14 Nov 20177.12499950.000.00%7.12499957.5106,250
13 Nov 20177.12499950.000.00%7.12499957.530,000
10 Nov 20177.12499950.000.00%7.12499957.575,000
09 Nov 20177.12499950.000.00%7.12499957.530,000
08 Nov 20177.12499950.000.00%7.12499957.51,280,000
07 Nov 20177.12499950.000.00%7.12499957.51,570,651
06 Nov 20177.1249995+0.25+3.64%6.757.53,581,200
03 Nov 20176.87500040.000.00%6.87500047.50
02 Nov 20176.8750004+0.25+3.77%6.62499957.51,247,104
01 Nov 20176.6249995-0.10-1.49%6.62499957.5614,371
31 Oct 20176.7249999-0.13-1.82%6.72499997.8750004100,000
30 Oct 20176.8499999-0.03-0.36%6.84999997.62499956,085,702
27 Oct 20176.87500040.000.00%6.87500047.75830,006
26 Oct 20176.87500040.000.00%6.7757.6249995758,706
25 Oct 20176.87500040.000.00%6.87500047.520,000
24 Oct 20176.87500040.000.00%6.80000017.624999530,000
23 Oct 20176.87500040.000.00%6.87500047.624999546,510
Download more Dolphin Capital Investors Historical Data

Dolphin Capital Investors (DCI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.1257.7577.12503k106k41k0.0751.05%
1 Month6.8757.8756.6256.928806M1M0.3254.73%
3 Months6.757.8756.6256.900609M651k0.456.67%
6 Months7.0257.8755.256.54560181M2M0.1752.49%
1 Year6.9510.755.256.95710181M1M0.253.60%
3 Years25.62530.253.510.82380181M853k-18.425-71.90%
5 Years26.75423.524.92500181M1M-19.55-73.08%
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:42 V: D:20171121 04:31:02