UK markets closed

Dolphin Capital Investors Limited (DCI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.1000+0.1000 (+3.33%)
At close: 08:05AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20222.80003.00002.80003.10003.1000125,000
01 Jul 20223.10003.00003.00003.00003.0000200,000
30 Jun 20223.10003.10003.00003.02003.0200130,000
29 Jun 20223.10003.10003.10003.10003.10009,000
28 Jun 20223.10003.10003.10003.10003.100010,000
27 Jun 20223.10003.10003.10003.10003.10006,000
24 Jun 20223.10003.10003.10003.10003.1000-
23 Jun 20223.10003.10003.10003.10003.1000-
22 Jun 20223.10003.10003.00003.10003.1000123,946
21 Jun 20223.25003.14003.00003.00003.00006,159,930
20 Jun 20223.30003.20003.02003.15003.15004,060,000
17 Jun 20223.40003.50003.20003.20003.2000215,066
16 Jun 20223.40003.40003.40003.40003.4000-
15 Jun 20223.50003.50003.30003.40003.400069,468
14 Jun 20220.03500.03500.03500.03500.0350-
13 Jun 20223.50003.50003.50003.50003.5000-
10 Jun 20223.50003.50003.50003.50003.5000-
09 Jun 20223.50003.54003.40003.40003.4000986,198
08 Jun 20223.50003.60003.40003.40003.4000550,759
07 Jun 20223.50003.50003.50003.50003.5000-
06 Jun 20223.50003.40003.40003.50003.500013,700
01 Jun 20223.50003.50003.50003.50003.5000-
31 May 20223.50003.40003.40003.40003.400054,000
30 May 20223.50003.40003.40003.50003.5000160,000
27 May 20223.50003.20003.20003.50003.5000166,333
26 May 20223.50003.50003.50003.50003.5000-
25 May 20223.50003.50003.50003.50003.5000-
24 May 20223.50003.50003.50003.50003.5000-
23 May 20223.50003.50003.50003.50003.5000-
20 May 20223.50003.50003.50003.50003.5000-
19 May 20223.50003.50003.50003.50003.5000-
18 May 20223.50003.50003.50003.50003.5000-
17 May 20220.03500.03500.03500.03500.0350-
16 May 20220.03500.03500.03500.03500.0350-
13 May 20220.03500.03500.03500.03500.0350-
12 May 20220.03500.03500.03500.03500.0350-
11 May 20223.55003.55003.55003.55003.5500-
10 May 20223.60003.46003.46003.60003.600060,000
09 May 20223.60003.60003.60003.60003.6000-
06 May 20223.60003.40003.40003.60003.6000173,151
05 May 20223.60003.60003.40003.50003.5000300,000
04 May 20223.60003.79003.79003.60003.6000102,998
03 May 20223.60003.60003.60003.60003.6000-
29 Apr 20223.60003.60003.60003.60003.6000-
28 Apr 20223.60003.40003.40003.60003.6000173
27 Apr 20223.60003.42003.36003.36003.36001,089,695
26 Apr 20223.60003.44003.40003.44003.4400250,000
25 Apr 20223.60003.60003.60003.60003.6000-
22 Apr 20223.60003.50003.50003.60003.600076,053
21 Apr 20223.60003.60003.60003.60003.6000-
20 Apr 20223.60003.60003.60003.60003.6000-
19 Apr 20223.60003.40003.40003.60003.60007,300
14 Apr 20223.60003.60003.60003.60003.600010,000
13 Apr 20223.60003.60003.60003.60003.6000-
12 Apr 20223.60003.60003.60003.60003.6000-
11 Apr 20223.60003.60003.60003.60003.600033,947
08 Apr 20223.60003.42403.42003.60003.600065,000
07 Apr 20223.60003.50003.50003.60003.6000192
06 Apr 20223.60003.60003.60003.60003.6000-
05 Apr 20223.60003.42003.42003.60003.60004,000
04 Apr 20223.60003.42003.42003.42003.42002,000
01 Apr 20223.60003.60003.60003.60003.6000-
31 Mar 20223.60003.60003.60003.60003.6000-
30 Mar 20223.60003.60003.60003.60003.6000-
29 Mar 20223.60003.60003.55003.60003.600072,784
28 Mar 20223.60003.60003.60003.60003.6000-
25 Mar 20223.55003.55003.55003.55003.5500-
24 Mar 20223.55003.55003.55003.55003.5500-
23 Mar 20223.55003.60003.60003.55003.5500153
22 Mar 20223.55003.60003.55003.60003.60008,539,512
21 Mar 20223.55003.55003.55003.55003.550029,493
18 Mar 20223.55003.69803.48003.55003.5500202,521
17 Mar 20223.55003.50003.40003.55003.550073,704
16 Mar 20223.55003.42003.42003.42003.420050,000
15 Mar 20223.55003.50003.40003.55003.5500450,000
14 Mar 20223.55003.50003.40003.44003.4400525,000
11 Mar 20223.55003.50003.40003.50003.5000184,000
10 Mar 20223.55003.50003.27703.50003.5000341,102
09 Mar 20223.55003.50003.50003.50003.5000333
08 Mar 20223.55003.50003.40003.50003.5000100,000
07 Mar 20223.55003.50003.50003.55003.5500169,591
04 Mar 20223.55003.55003.55003.55003.5500-
03 Mar 20223.55003.55003.55003.55003.5500-
02 Mar 20223.75003.60003.50003.55003.5500273,888
01 Mar 20223.70003.70003.70003.70003.7000-
28 Feb 20223.90003.87503.75003.80003.8000292,480
25 Feb 20223.90003.80003.80003.85003.8500149,258
24 Feb 20223.90003.90003.80003.80003.80001,493,105
23 Feb 20223.90003.98003.90003.92003.92004,570,014
22 Feb 20223.95003.95003.95003.95003.9500-
21 Feb 20223.95003.95003.95003.95003.9500-
18 Feb 20224.05004.00003.90003.95003.9500204,077
17 Feb 20223.90003.92503.92503.95003.9500145
16 Feb 20223.95003.95003.95003.95003.9500-
15 Feb 20223.90003.99803.99803.95003.9500100,000
14 Feb 20223.90004.00004.00003.95003.95001,000
11 Feb 20223.90004.00003.90003.95003.950073
10 Feb 20223.90003.90003.90003.90003.9000-
09 Feb 20223.90003.90003.90003.90003.9000-
08 Feb 20223.90003.90003.90003.90003.9000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...