UK Markets closed

DP Aircraft I Limited (DPA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.02500.0000 (0.00%)
At close: 9:00AM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.02250.02500.02500.02500.025015,538
14 Oct 20210.03000.02500.02100.02500.0250178,800
13 Oct 20210.02500.02500.02500.02500.0250-
12 Oct 20210.02500.02500.02500.02500.0250-
11 Oct 20210.02500.02890.02000.02500.0250199,014
08 Oct 20210.02500.02500.02500.02500.0250-
07 Oct 20210.02500.02500.02500.02500.0250-
06 Oct 20210.03000.02000.02000.02500.025080,000
05 Oct 20210.02500.02500.02500.02500.0250-
04 Oct 20210.02000.02800.02000.02500.0250658,722
01 Oct 20210.02000.02000.02000.02000.0200-
30 Sept 20210.02000.02000.02000.02000.0200-
29 Sept 20210.02000.02450.02450.02000.020075,000
28 Sept 20210.02000.02000.02000.02000.020028,537
27 Sept 20210.02000.02000.02000.02000.0200-
24 Sept 20210.02000.02000.02000.02000.020025,400
23 Sept 20210.02000.02000.02000.02000.0200-
22 Sept 20210.02000.01900.01900.02000.020012,530
21 Sept 20210.02000.02000.02000.02000.020050,000
20 Sept 20210.02000.01600.01500.02000.0200154,795
17 Sept 20210.02000.02000.02000.02000.0200-
16 Sept 20210.02000.02000.02000.02000.020080,000
15 Sept 20210.02000.02000.02000.02000.0200-
14 Sept 20210.01750.02490.01600.02000.02001,551,000
13 Sept 20210.01750.01750.01750.01750.0175-
10 Sept 20210.02500.02030.02000.02000.020049,980
09 Sept 20210.02500.02400.02000.02400.0240270,846
08 Sept 20210.02500.02500.01000.02500.02501,139,086
07 Sept 20210.02500.02500.02500.02500.0250-
06 Sept 20210.02880.03000.02000.02500.0250134,540
03 Sept 20210.02880.03000.02750.02880.028818,961
02 Sept 20210.02880.02260.02250.02880.028818,098
01 Sept 20210.02880.03000.03000.02880.028810,500
31 Aug 20210.02880.03000.02000.02880.0288165,750
27 Aug 20210.02880.02880.02880.02880.0288-
26 Aug 20210.03380.02750.02370.02620.0262328,241
25 Aug 20210.03380.03350.02750.03380.0338171,689
24 Aug 20210.03620.02750.02750.03380.033839,500
23 Aug 20210.03620.03620.03620.03620.0362-
20 Aug 20210.03750.02850.02850.03620.036210,000
19 Aug 20210.03750.03000.03000.03750.037587,830
18 Aug 20210.03750.03750.03750.03750.0375-
17 Aug 20210.03750.03350.02800.03750.0375110,700
16 Aug 20210.03750.03750.03750.03750.0375-
13 Aug 20210.03750.03300.03000.03750.0375124,000
12 Aug 20210.03750.03750.03750.03750.0375-
11 Aug 20210.03750.03750.03750.03750.0375-
10 Aug 20210.03750.03500.03500.03750.037541,000
09 Aug 20210.03750.03350.03350.03750.037519,800
06 Aug 20210.03750.02770.02770.03750.03751,942
05 Aug 20210.03750.03750.03750.03750.0375-
04 Aug 20210.03750.04000.03350.03750.037521,175
03 Aug 20210.03750.04220.03750.03750.037527,000
02 Aug 20210.03620.04000.02750.03750.0375115,000
30 Jul 20210.03500.03270.03270.03620.036271,670
29 Jul 20210.03620.03270.03270.03620.036215,000
28 Jul 20210.03620.03270.03270.03620.036275,950
27 Jul 20210.03620.03620.03620.03620.0362-
26 Jul 20210.03620.03270.03270.03620.036275,285
23 Jul 20210.03620.03500.03500.03620.03622,472
22 Jul 20210.03620.03620.03620.03620.0362-
21 Jul 20210.03620.03500.03500.03620.036299,728
20 Jul 20210.03620.03500.03500.03620.036270,200
19 Jul 20210.03620.03650.03650.03650.036515,700
16 Jul 20210.03620.03620.03620.03620.0362-
15 Jul 20210.03620.03620.03620.03620.0362-
14 Jul 20210.03620.03620.03620.03620.0362-
13 Jul 20210.03620.03270.03270.03620.036252,435
12 Jul 20210.03620.03620.03620.03620.0362-
09 Jul 20210.03620.03900.03900.03620.036268,034
08 Jul 20210.03620.03600.03600.03620.036210,336
07 Jul 20210.03620.03500.03500.03620.036282,000
06 Jul 20210.03620.03620.03620.03620.0362-
05 Jul 20210.03620.03620.03620.03620.0362-
02 Jul 20210.03620.03620.03620.03620.0362-
01 Jul 20210.03620.03000.03000.03620.036240,000
30 Jun 20210.03620.03620.03620.03620.0362-
29 Jun 20210.03620.03600.03270.03620.036214,450
28 Jun 20210.03620.03600.03600.03620.036230,000
25 Jun 20210.03620.03620.03620.03620.0362-
24 Jun 20210.03620.03270.03270.03620.036216,000
23 Jun 20210.03620.03620.03620.03620.0362-
22 Jun 20210.03620.03620.03620.03620.0362-
21 Jun 20210.03620.03620.03620.03620.0362-
18 Jun 20210.03620.03620.03620.03620.0362-
17 Jun 20210.03620.03630.03270.03620.036218,000
16 Jun 20210.03620.03620.03620.03620.0362-
15 Jun 20210.03620.03620.03620.03620.0362-
14 Jun 20210.03380.03500.03130.03500.035057,120
11 Jun 20210.03380.03380.03380.03380.0338-
10 Jun 20210.04370.04000.03860.03380.033815,932
09 Jun 20210.03380.03380.03380.03380.0338-
08 Jun 20210.03380.03380.03380.03380.0338-
07 Jun 20210.03380.03600.03600.03380.03388,600
04 Jun 20210.03380.03860.03350.03380.033819,163
03 Jun 20210.03380.03860.03130.03380.033842,782
02 Jun 20210.03380.03130.03130.03380.033870,477
01 Jun 20210.03380.03860.03130.03380.033857,894
28 May 20210.03380.04000.03600.03380.0338336,962
27 May 20210.03380.03380.03380.03380.0338-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...