DPA.L - DP Aircraft I Limited

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.13000.13000.13000.13000.1300-
08 Jul 20200.13000.13500.13500.13000.130050,000
07 Jul 20200.13500.11000.11000.13500.135039,500
06 Jul 20200.13500.13500.13500.13500.1350-
03 Jul 20200.13500.15500.15500.13500.13503,000
02 Jul 20200.14500.14000.13400.13500.135028,000
01 Jul 20200.14500.14500.14500.14500.1450-
30 Jun 20200.14500.14500.14500.14500.1450-
29 Jun 20200.14500.14500.14500.14500.1450-
26 Jun 20200.14500.14500.14500.14500.1450-
25 Jun 20200.14500.14500.14500.14500.1450-
24 Jun 20200.14500.14500.14500.14500.1450-
23 Jun 20200.14500.14000.14000.14500.145078,772
22 Jun 20200.14500.15000.15000.14500.14504,266
19 Jun 20200.14500.14500.14500.14500.1450-
18 Jun 20200.14500.14500.14500.14500.1450-
17 Jun 20200.15000.15000.15000.14500.145050,000
16 Jun 20200.14000.15000.15000.15000.150020,583
15 Jun 20200.13000.15000.13000.14000.140015,402
12 Jun 20200.14000.15000.15000.14000.140027,694
11 Jun 20200.14000.13430.13410.14000.140050,000
10 Jun 20200.14000.15000.13400.14000.140088,939
09 Jun 20200.14000.15900.14840.14000.1400105,555
08 Jun 20200.14000.15000.15000.14000.140055,000
05 Jun 20200.14000.15000.13220.14000.140031,249
04 Jun 20200.14000.15000.13220.14000.140045,000
03 Jun 20200.14000.14000.14000.14000.1400-
02 Jun 20200.14000.13000.13000.14000.14005,000
01 Jun 20200.14000.14850.13000.14000.140053,825
29 May 20200.14000.14000.14000.14000.1400-
28 May 20200.14000.14000.14000.14000.1400-
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 20200.25000.25000.25000.25000.250040,000
01 Apr 20200.25000.25000.25000.25000.2500-
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
*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