UK markets open in 5 hours 24 minutes
NIKKEI 225
27,941.31 +366.88 (+1.33%) HANG SENG
19,496.95 +46.72 (+0.24%) CRUDE OIL
71.99 +0.53 (+0.74%) GOLD FUTURES
1,804.20 +2.70 (+0.15%) DOW
33,781.48 +183.56 (+0.55%) BTC-GBP
14,062.88 +264.49 (+1.92%)
Dolphin Capital Investors Limited (DCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:23AM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 3.8000 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 175 |
| 06 Dec 2022 | 3.8000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 9,318 |
| 05 Dec 2022 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 16,250 |
| 02 Dec 2022 | 3.8000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 30,876 |
| 01 Dec 2022 | 3.8000 | 3.8400 | 3.6000 | 3.8000 | 3.8000 | 11,055 |
| 30 Nov 2022 | 3.8000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 463,669 |
| 29 Nov 2022 | 3.8000 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 74 |
| 28 Nov 2022 | 3.8000 | 3.6000 | 3.6000 | 3.8000 | 3.8000 | 10,069 |
| 25 Nov 2022 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 686 |
| 24 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 23 Nov 2022 | 3.8000 | 3.6000 | 3.6000 | 3.8000 | 3.8000 | 120 |
| 22 Nov 2022 | 3.8000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 7,550 |
| 21 Nov 2022 | 3.8000 | 3.6060 | 3.6060 | 3.8000 | 3.8000 | 40,000 |
| 18 Nov 2022 | 3.8000 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 103,000 |
| 17 Nov 2022 | 3.8000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 85,220 |
| 16 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 80,000 |
| 15 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 225,000 |
| 14 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 11 Nov 2022 | 3.8000 | 3.7000 | 3.7000 | 3.8000 | 3.8000 | 20,000 |
| 10 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 550,000 |
| 09 Nov 2022 | 3.8000 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 25 |
| 08 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 07 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100,000 |
| 03 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 02 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 01 Nov 2022 | 3.8000 | 3.9800 | 3.9800 | 3.8000 | 3.8000 | 145,848 |
| 31 Oct 2022 | 3.8000 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 270,000 |
| 28 Oct 2022 | 3.8000 | 4.0000 | 3.6000 | 3.9000 | 3.9000 | 186,237 |
| 27 Oct 2022 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 41,786,004 |
| 26 Oct 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 25 Oct 2022 | 3.8000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 1,885 |
| 24 Oct 2022 | 3.8000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 507,000 |
| 21 Oct 2022 | 3.9500 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 817,894 |
| 20 Oct 2022 | 3.9500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 1,456,320 |
| 19 Oct 2022 | 3.9500 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 897,000 |
| 18 Oct 2022 | 3.6000 | 4.0750 | 3.7000 | 4.0000 | 4.0000 | 638,487 |
| 17 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 14 Oct 2022 | 3.5500 | 3.6000 | 3.5960 | 3.5500 | 3.5500 | 1,278,834 |
| 13 Oct 2022 | 3.5500 | 3.5250 | 3.5000 | 3.5500 | 3.5500 | 14,356 |
| 12 Oct 2022 | 3.5500 | 3.6000 | 3.5250 | 3.5500 | 3.5500 | 30,811 |
| 11 Oct 2022 | 3.5500 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 30,000 |
| 10 Oct 2022 | 3.5500 | 3.6000 | 3.5960 | 3.5500 | 3.5500 | 449,705 |
| 07 Oct 2022 | 3.5000 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 25,395 |
| 06 Oct 2022 | 3.5000 | 3.6000 | 3.5240 | 3.5500 | 3.5500 | 1,638,905 |
| 05 Oct 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 04 Oct 2022 | 3.5000 | 3.6000 | 3.4050 | 3.5000 | 3.5000 | 174,296 |
| 03 Oct 2022 | 3.5000 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 555 |
| 30 Sept 2022 | 3.2500 | 3.6000 | 3.3910 | 3.5000 | 3.5000 | 168,000 |
| 29 Sept 2022 | 3.2500 | 3.3970 | 3.2000 | 3.3400 | 3.3400 | 1,250,000 |
| 28 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 27 Sept 2022 | 3.2500 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 5,000 |
| 26 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 23 Sept 2022 | 3.2500 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 50,339 |
| 22 Sept 2022 | 3.2500 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 50,000 |
| 21 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 20 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 16 Sept 2022 | 3.2500 | 3.7400 | 3.3400 | 3.7400 | 3.7400 | 508,229 |
| 15 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 14 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 13 Sept 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 12 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 100 |
| 09 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 08 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 07 Sept 2022 | 3.2000 | 3.0000 | 3.0000 | 3.2000 | 3.2000 | 270 |
| 06 Sept 2022 | 3.2000 | 3.4000 | 3.0920 | 3.2000 | 3.2000 | 79,052 |
| 05 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 02 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 01 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 31 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 30 Aug 2022 | 3.2000 | 3.4000 | 3.0000 | 3.2000 | 3.2000 | 38,441 |
| 26 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 25 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 24 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,419,725 |
| 23 Aug 2022 | 3.2000 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 271,382 |
| 22 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 19 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 18 Aug 2022 | 3.2000 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 35 |
| 17 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 16 Aug 2022 | 3.2000 | 3.0000 | 3.0000 | 3.2000 | 3.2000 | 1,000 |
| 15 Aug 2022 | 3.2000 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 300 |
| 12 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 11 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 10 Aug 2022 | 3.2000 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 1,584 |
| 09 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,372,195 |
| 08 Aug 2022 | 3.2000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 75,500 |
| 05 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 5,000 |
| 04 Aug 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,419,725 |
| 03 Aug 2022 | 3.2000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 683,487 |
| 02 Aug 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 01 Aug 2022 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 10,828 |
| 29 Jul 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 28 Jul 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 27 Jul 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 26 Jul 2022 | 3.2000 | 3.2000 | 3.0100 | 3.1000 | 3.1000 | 506,913 |
| 25 Jul 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 22 Jul 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 21 Jul 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 20 Jul 2022 | 3.2000 | 3.1400 | 3.1400 | 3.2000 | 3.2000 | 4,000 |
| 19 Jul 2022 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 284,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
