UK Markets open in 6 hrs 58 mins

DP Aircraft I Limited (DPA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.09000.0000 (0.00%)
At close: 3:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2020------
23 Sep 2020------
22 Sep 20200.09000.11000.11000.09000.090020,000
21 Sep 20200.09000.09000.09000.09000.0900-
18 Sep 20200.09000.09400.09000.09000.0900120,000
17 Sep 20200.09000.09000.09000.09000.0900-
16 Sep 20200.09000.09010.09010.09000.090022,000
15 Sep 20200.09000.09000.09000.09000.0900-
14 Sep 20200.09000.07000.07000.09000.090032,000
11 Sep 20200.09250.07500.07000.09000.090023,000
10 Sep 20200.09250.07500.07500.09250.092510,000
09 Sep 20200.09250.09250.09250.09250.0925-
08 Sep 20200.09250.09250.09250.09250.0925-
07 Sep 20200.09250.09250.09250.09250.0925-
04 Sep 20200.09000.08600.08600.09250.092550,000
03 Sep 20200.09500.07000.07000.09500.095075,000
02 Sep 20200.10000.09000.09000.09500.095075,000
01 Sep 20200.10000.11000.11000.10000.100015,324
28 Aug 20200.11000.10000.10000.10000.10002,854
27 Aug 20200.11000.11000.11000.11000.11005,555
26 Aug 20200.10500.11240.10700.11000.110088,000
25 Aug 20200.09950.10190.10190.10500.105030,000
24 Aug 20200.09950.09950.09950.09950.0995-
21 Aug 20200.09950.09950.09950.09950.0995-
20 Aug 20200.09950.10000.10000.10000.100015,000
19 Aug 20200.09950.10000.10000.10000.100010,000
18 Aug 20200.09950.09950.09950.09950.0995-
17 Aug 20200.09950.09950.09950.09950.0995-
14 Aug 20200.09950.08020.08020.09950.09957,500
13 Aug 20200.10450.08020.08020.09950.099520,000
12 Aug 20200.10450.08250.08250.10450.10453,725
11 Aug 20200.10450.10450.10450.10450.1045-
10 Aug 20200.10500.10750.10750.10450.10459,000
07 Aug 20200.10500.11000.10750.10500.1050320,000
06 Aug 20200.10500.11000.08100.10500.105074,000
05 Aug 20200.10500.11000.10990.10500.105055,002
04 Aug 20200.10500.08000.08000.10500.105024,490
03 Aug 20200.10500.10500.10500.10500.1050-
31 Jul 20200.12000.11000.08000.10500.1050180,750
30 Jul 20200.13000.12500.10000.12000.120027,964
29 Jul 20200.13000.11000.11000.13000.130022,725
28 Jul 20200.13000.11000.11000.13000.1300111,220
27 Jul 20200.13000.12000.12000.13000.130015,000
24 Jul 20200.11500.11500.11500.13000.13005,000
23 Jul 20200.13000.11000.11000.13000.130011,896
22 Jul 20200.13000.11000.11000.13000.13005,000
21 Jul 20200.13000.13000.13000.13000.1300-
20 Jul 20200.13000.11000.11000.13000.13004,999
17 Jul 20200.13000.13400.13400.13000.130030,000
16 Jul 20200.13000.11000.11000.13000.130010,000
15 Jul 20200.13000.13000.13000.13000.1300-
14 Jul 20200.13000.13000.13000.13000.1300-
13 Jul 20200.13000.13000.13000.13000.1300-
10 Jul 20200.13000.13000.13000.13000.1300-
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-
*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