DPA.L - DP Aircraft I Limited

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Nov 20190.77780.79000.77780.78000.780085,000
11 Nov 20190.77000.79000.77780.78000.7800322,500
08 Nov 20190.99740.99740.99740.99740.9974-
07 Nov 20190.99740.99740.99740.99740.9974-
06 Nov 20190.99740.99740.99740.99740.9974-
05 Nov 20190.99740.99740.99740.99740.9974-
04 Nov 20190.99740.99740.99740.99740.9974-
01 Nov 20190.99740.99740.99740.99740.9974-
31 Oct 20190.78000.78000.75000.76500.7650224,656
30 Oct 20190.78500.78400.77000.78500.78503,895
29 Oct 20190.78500.78500.77000.78500.785060,599
28 Oct 20190.78500.79000.77000.78500.7850186,511
25 Oct 20190.78000.77280.77270.78500.785060,500
24 Oct 20190.78500.77270.77270.78500.785067,985
23 Oct 20190.78250.76850.76830.78500.7850135,860
22 Oct 20190.78250.76840.76500.78250.782550,500
21 Oct 20190.78250.76840.76500.78250.782516,207
18 Oct 20190.99740.99740.99740.99740.9974-
17 Oct 20190.78500.79500.77290.78500.7850101,954
16 Oct 20190.99740.99740.99740.99740.9974-
15 Oct 20190.99740.99740.99740.99740.9974-
14 Oct 20190.99740.99740.99740.99740.9974-
11 Oct 20190.99740.99740.99740.99740.9974-
10 Oct 20190.99740.99740.99740.99740.9974-
09 Oct 20190.99740.99740.99740.99740.9974-
08 Oct 20190.80500.78000.78000.78500.785014,383
07 Oct 20190.80500.79400.79400.80500.8050146,312
04 Oct 20190.80500.79450.79450.80500.805013,500
03 Oct 20190.80500.81250.79000.80500.8050695,500
02 Oct 20190.81250.79520.79000.80750.8075788,000
01 Oct 20190.99740.99740.99740.99740.9974-
30 Sep 20190.81250.80000.80000.81250.81254,300
27 Sep 20190.99740.99740.99740.99740.9974-
26 Sep 20190.99740.99740.99740.99740.9974-
25 Sep 20190.99740.99740.99740.99740.9974-
24 Sep 20190.99740.99740.99740.99740.9974-
23 Sep 20190.99740.99740.99740.99740.9974-
20 Sep 20190.99740.99740.99740.99740.9974-
19 Sep 20190.99740.99740.99740.99740.9974-
18 Sep 20190.99740.99740.99740.99740.9974-
17 Sep 20190.99740.99740.99740.99740.9974-
16 Sep 20190.99740.99740.99740.99740.9974-
13 Sep 20190.99740.99740.99740.99740.9974-
12 Sep 20190.99740.99740.99740.99740.9974-
11 Sep 20190.99740.99740.99740.99740.9974-
10 Sep 20190.99740.99740.99740.99740.9974-
09 Sep 20190.87250.86890.85570.87250.8725102,142
06 Sep 20190.99740.99740.99740.99740.9974-
05 Sep 20190.99740.99740.99740.99740.9974-
04 Sep 20190.99740.99740.99740.99740.9974-
03 Sep 20190.99740.99740.99740.99740.9974-
02 Sep 20190.99740.99740.99740.99740.9974-
30 Aug 20190.87250.87250.87250.87250.8725-
29 Aug 20190.99740.99740.99740.99740.9974-
28 Aug 20190.99740.99740.99740.99740.9974-
27 Aug 20190.99740.99740.99740.99740.9974-
23 Aug 20190.99740.99740.99740.99740.9974-
22 Aug 20190.99740.99740.99740.99740.9974-
21 Aug 20190.99740.99740.99740.99740.9974-
20 Aug 20190.99740.99740.99740.99740.9974-
19 Aug 20190.99740.99740.99740.99740.9974-
16 Aug 20190.99920.99920.99920.99920.9992-
15 Aug 20190.99920.99920.99920.99920.9992-
14 Aug 20190.99920.99920.99920.99920.9992-
13 Aug 20190.99920.99920.99920.99920.9992-
12 Aug 20190.99920.99920.99920.99920.9992-
09 Aug 20190.99920.99920.99920.99920.9992-
08 Aug 20190.99920.99920.99920.99920.9992-
07 Aug 20190.99920.99920.99920.99920.9992-
06 Aug 20190.99920.99920.99920.99920.9992-
05 Aug 20190.99920.99920.99920.99920.9992-
02 Aug 20190.99920.99920.99920.99920.9992-
01 Aug 20190.87250.87500.85500.87250.8725187,354
31 Jul 20190.87250.87250.87250.87250.8725-
30 Jul 20190.99920.99920.99920.99920.9992-
29 Jul 20190.99920.99920.99920.99920.9992-
26 Jul 20190.99920.99920.99920.99920.9992-
25 Jul 20190.99920.99920.99920.99920.9992-
24 Jul 20190.99920.99920.99920.99920.9992-
23 Jul 20190.99920.99920.99920.99920.9992-
22 Jul 20190.99920.99920.99920.99920.9992-
19 Jul 20190.99920.99920.99920.99920.9992-
18 Jul 20190.99920.99920.99920.99920.9992-
17 Jul 20190.99920.99920.99920.99920.9992-
16 Jul 20190.99920.99920.99920.99920.9992-
15 Jul 20190.99920.99920.99920.99920.9992-
12 Jul 20190.99920.99920.99920.99920.9992-
11 Jul 20190.99920.99920.99920.99920.9992-
10 Jul 20190.99920.99920.99920.99920.9992-
09 Jul 20190.99920.99920.99920.99920.9992-
08 Jul 20190.99920.99920.99920.99920.9992-
05 Jul 20190.99920.99920.99920.99920.9992-
04 Jul 20190.99920.99920.99920.99920.9992-
03 Jul 20190.99920.99920.99920.99920.9992-
02 Jul 20190.99920.99920.99920.99920.9992-
01 Jul 20190.99920.99920.99920.99920.9992-
28 Jun 20190.89000.91330.89000.90500.905041,500
27 Jun 20190.99920.99920.99920.99920.9992-
26 Jun 20190.99920.99920.99920.99920.9992-
25 Jun 20190.99920.99920.99920.99920.9992-
*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