DPA.L - DP Aircraft I Limited

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20200.14000.14890.13000.14000.1400544,202
26 May 20200.14000.14000.14000.14000.1400-
22 May 20200.14500.15000.13100.14000.1400445,903
21 May 20200.22500.15480.13000.14500.145080,500
20 May 20200.15500.15500.15500.15500.155072,452
19 May 20200.15500.15500.15500.15500.155025,000
18 May 20200.15500.15500.15500.15500.1550-
15 May 20200.16500.19000.15500.15500.155022,850
14 May 20200.18500.17160.17000.16500.165020,000
13 May 20200.18500.20000.15000.18500.185093,498
12 May 20200.21000.20000.19000.20500.2050225,000
11 May 20200.21000.20000.19000.21000.2100384,470
07 May 20200.21000.19000.19000.21000.210025,000
06 May 20200.22500.22000.20000.21000.2100397,066
05 May 20200.22500.22500.22500.22500.2250-
04 May 20200.24000.20000.20000.24000.240082,991
01 May 20200.24000.24000.24000.24000.240015,000
30 Apr 20200.24000.22000.22000.24000.240025,000
29 Apr 20200.24000.24000.24000.24000.2400-
28 Apr 20200.24000.26300.26300.24000.24004,650
27 Apr 20200.24000.26400.20000.24000.240065,742
24 Apr 20200.24000.26400.26400.24000.24002,267
23 Apr 20200.24000.24000.24000.24000.2400-
22 Apr 20200.22000.22000.22000.24000.240010,000
21 Apr 20200.24000.24000.24000.24000.2400-
20 Apr 20200.24000.24000.24000.24000.2400-
17 Apr 20200.23500.23500.23500.23500.2350-
16 Apr 20200.23000.20000.18940.23000.230025,800
15 Apr 20200.23000.18800.18800.23000.230061,441
14 Apr 20200.23000.23000.23000.23000.2300-
09 Apr 20200.20000.19950.18000.23000.230033,506
08 Apr 20200.20000.19950.13000.20000.200092,920
07 Apr 20200.20000.25000.10600.20000.200047,500
06 Apr 20200.20000.19600.10000.20000.2000138,064
03 Apr 20200.22500.20000.12000.20000.2000307,601
02 Apr 20200.99740.99740.99740.99740.9974-
01 Apr 20200.99740.99740.99740.99740.9974-
31 Mar 20200.25000.25000.25000.25000.2500-
30 Mar 20200.25000.25000.25000.25000.2500-
27 Mar 20200.25000.25000.25000.25000.2500-
26 Mar 20200.25000.25000.25000.25000.2500100
25 Mar 20200.27500.28000.28000.27500.275020,500
24 Mar 20200.27500.28000.28000.27500.2750200,000
23 Mar 20200.27500.28000.28000.27500.275040,000
20 Mar 20200.27500.33500.20500.27500.275018,020
19 Mar 20200.27500.27500.27500.27500.2750-
18 Mar 20200.35000.35000.30000.27500.275017,500
17 Mar 20200.35000.35000.35000.35000.3500-
16 Mar 20200.35000.35000.35000.35000.3500-
13 Mar 20200.45000.35000.35000.45000.450025,000
12 Mar 20200.46700.46000.46000.45000.450027,403
11 Mar 20200.48500.45000.40000.46700.4670132,500
10 Mar 20200.48500.51860.44000.48500.485085,064
09 Mar 20200.48500.48500.48500.48500.4850-
06 Mar 20200.63500.63000.35000.48500.4850252,545
05 Mar 20200.68000.68000.60000.63500.63501,971,910
04 Mar 20200.68000.68000.68000.68000.6800-
03 Mar 20200.68000.68000.68000.68000.6800-
02 Mar 20200.69250.68000.67000.67750.677565,970
28 Feb 20200.70750.72000.68000.69250.692591,800
27 Feb 20200.75500.75000.73500.70500.705052,971
26 Feb 20200.76500.76000.76000.75500.755041,737
25 Feb 20200.76500.76800.76750.76500.765026,800
24 Feb 20200.76500.76950.76950.76500.76502,500
21 Feb 20200.76500.76500.76500.76500.7650-
20 Feb 20200.76250.77000.76120.76500.765020,698
19 Feb 20200.76000.76000.76000.76000.7600-
18 Feb 20200.76000.76170.75000.76000.760061,560
17 Feb 20200.76000.76170.75370.76000.760094,285
14 Feb 20200.76000.76500.75000.76000.760093,290
13 Feb 20200.76000.76000.75000.76000.7600520,000
12 Feb 20200.76000.76800.76000.76000.76001,000,000
11 Feb 20200.76500.76500.76500.76500.7650-
10 Feb 20200.76500.76500.76500.76500.7650-
07 Feb 20200.76500.76800.76800.76500.76508,500
06 Feb 20200.76500.76500.76500.76500.7650-
05 Feb 20200.76500.76800.75000.76500.765042,593
04 Feb 20200.76500.76800.76800.76500.765010,000
03 Feb 20200.76500.78000.75480.77000.77001,540,335
31 Jan 20200.76500.75540.75540.76500.76503,000
30 Jan 20200.76500.77500.77000.76500.765087,250
29 Jan 20200.76500.78000.75000.76500.765032,800
28 Jan 20200.77000.77500.77500.76500.765017,100
27 Jan 20200.77000.78000.75500.77000.770037,765
24 Jan 20200.77000.78000.76040.77000.770037,400
23 Jan 20200.76500.78500.78000.77000.7700939,794
23 Jan 20200.0225 Dividend
22 Jan 20200.78500.80000.78500.78500.7625258,000
21 Jan 20200.77000.78200.77000.78000.7576247,000
20 Jan 20200.77000.78500.76900.76750.745548,250
17 Jan 20200.77000.77180.77180.77000.747913,651
16 Jan 20200.77500.77500.75650.77000.7479173,240
15 Jan 20200.77500.77500.77500.77500.7528-
14 Jan 20200.77500.76150.76150.77500.75284,730
13 Jan 20200.77500.77500.77500.77500.7528-
10 Jan 20200.77500.77700.76000.77500.752812,180
09 Jan 20200.77500.78000.78000.77500.75286,578
08 Jan 20200.77500.76500.76000.77500.752830,000
07 Jan 20200.77500.77500.77500.77500.7528-
06 Jan 20200.77500.77500.77500.77500.7528-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more