Dolphin Capital Investors Ltd
(DCI)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
19/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
18/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
17/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
16/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
13/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
12/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
11/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
10/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
09/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
06/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
05/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
04/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
03/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
02/09/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
30/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
29/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
28/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
27/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
26/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
23/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
22/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
21/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
20/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
19/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
16/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
15/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
14/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
13/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
12/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
09/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
08/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
07/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
06/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
05/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
02/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
01/08/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
31/07/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
30/07/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
29/07/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
26/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
25/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
24/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
23/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
22/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
19/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
18/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
17/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
16/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
15/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
12/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
11/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
10/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
09/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
08/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
05/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
04/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
03/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
02/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
01/07/2024
|
4.50p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
28/06/2024
|
4.50p
|
4.90p
|
4.50p
|
4.90p
|
261,804
|
|
27/06/2024
|
4.50p
|
4.50p
|
4.45p
|
4.45p
|
0
|
|
26/06/2024
|
4.50p
|
4.50p
|
4.40p
|
4.45p
|
4,730,000
|
|
25/06/2024
|
4.50p
|
4.50p
|
4.50p
|
4.50p
|
1,933,835
|
|
24/06/2024
|
4.50p
|
4.50p
|
4.50p
|
4.50p
|
2,032,494
|
|
21/06/2024
|
4.55p
|
4.60p
|
4.20p
|
4.20p
|
1,517,500
|
|
20/06/2024
|
4.60p
|
4.80p
|
4.30p
|
4.45p
|
301,350
|
|
19/06/2024
|
4.65p
|
4.65p
|
4.50p
|
4.60p
|
160,000
|
|
18/06/2024
|
4.65p
|
4.80p
|
4.50p
|
4.65p
|
1,732,911
|
|
17/06/2024
|
4.65p
|
4.66p
|
4.52p
|
4.60p
|
1,089,303
|
|
14/06/2024
|
4.75p
|
4.75p
|
4.65p
|
4.65p
|
1,000
|
|
13/06/2024
|
4.80p
|
4.80p
|
4.60p
|
4.70p
|
264,000
|
|
12/06/2024
|
4.80p
|
4.80p
|
4.68p
|
4.70p
|
468,266
|
|
11/06/2024
|
4.80p
|
4.80p
|
4.68p
|
4.70p
|
395,000
|
|
10/06/2024
|
4.80p
|
4.80p
|
4.68p
|
4.68p
|
3,916,743
|
|
07/06/2024
|
4.80p
|
4.80p
|
4.68p
|
4.70p
|
75,000
|
|
06/06/2024
|
4.80p
|
4.80p
|
4.60p
|
4.70p
|
2,816,547
|
|
05/06/2024
|
4.75p
|
4.78p
|
4.50p
|
4.70p
|
628,323
|
|
04/06/2024
|
4.75p
|
4.80p
|
4.65p
|
4.65p
|
25
|
|
03/06/2024
|
4.75p
|
4.75p
|
4.55p
|
4.65p
|
1,304
|
|
31/05/2024
|
4.75p
|
4.75p
|
4.56p
|
4.65p
|
0
|
|
30/05/2024
|
4.75p
|
4.75p
|
4.60p
|
4.65p
|
14,094
|
|
29/05/2024
|
4.75p
|
5.00p
|
4.50p
|
4.60p
|
854,104
|
|
28/05/2024
|
4.75p
|
4.80p
|
4.70p
|
4.70p
|
20,000
|
|
27/05/2024
|
4.75p
|
4.75p
|
4.50p
|
4.60p
|
2,787,034
|
|
24/05/2024
|
4.75p
|
4.75p
|
4.50p
|
4.60p
|
1,542,034
|
|
23/05/2024
|
4.75p
|
4.86p
|
4.70p
|
4.70p
|
21,697
|
|
22/05/2024
|
4.75p
|
4.75p
|
4.70p
|
4.70p
|
893,597
|
|
21/05/2024
|
4.75p
|
4.76p
|
4.70p
|
4.70p
|
2,599
|
|
20/05/2024
|
4.75p
|
4.90p
|
4.70p
|
4.70p
|
3,422,500
|
|
17/05/2024
|
4.75p
|
4.90p
|
4.70p
|
4.70p
|
20,849
|
|
16/05/2024
|
4.75p
|
4.80p
|
4.60p
|
4.70p
|
200,000
|
|
15/05/2024
|
4.75p
|
4.80p
|
4.57p
|
4.70p
|
0
|
|
14/05/2024
|
4.75p
|
4.80p
|
4.75p
|
4.80p
|
20,819
|
|
13/05/2024
|
4.75p
|
4.86p
|
4.50p
|
4.70p
|
53,000
|
|
10/05/2024
|
4.75p
|
4.90p
|
4.70p
|
4.70p
|
25,400
|
|
09/05/2024
|
4.75p
|
4.84p
|
4.70p
|
4.70p
|
110,000
|
|
08/05/2024
|
4.75p
|
4.75p
|
4.57p
|
4.70p
|
0
|
|
07/05/2024
|
4.75p
|
4.84p
|
4.75p
|
4.75p
|
43,264
|
|
06/05/2024
|
4.75p
|
4.89p
|
4.75p
|
4.75p
|
20,449
|
|
03/05/2024
|
4.75p
|
4.89p
|
4.75p
|
4.75p
|
20,449
|
|
02/05/2024
|
4.75p
|
4.75p
|
4.64p
|
4.75p
|
0
|
|
01/05/2024
|
4.75p
|
4.75p
|
4.71p
|
4.75p
|
15,500
|
|
30/04/2024
|
4.75p
|
4.84p
|
4.75p
|
4.84p
|
109,796
|
|
29/04/2024
|
4.75p
|
4.88p
|
4.75p
|
4.75p
|
150,000
|
|
26/04/2024
|
4.75p
|
4.86p
|
4.75p
|
4.84p
|
130,000
|
|
25/04/2024
|
4.75p
|
4.88p
|
4.75p
|
4.75p
|
236,857
|
|
24/04/2024
|
4.75p
|
5.00p
|
4.75p
|
4.76p
|
6,220,688
|
|
23/04/2024
|
4.75p
|
5.00p
|
4.70p
|
4.90p
|
13,633,153
|
|
22/04/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|
|
19/04/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|
|
18/04/2024
|
4.75p
|
4.75p
|
4.50p
|
4.75p
|
4
|
|
17/04/2024
|
4.75p
|
4.75p
|
4.60p
|
4.65p
|
234,953
|
|
16/04/2024
|
4.75p
|
4.75p
|
4.50p
|
4.65p
|
13,498
|
|
15/04/2024
|
4.75p
|
4.75p
|
4.50p
|
4.70p
|
1,020,002
|
|
12/04/2024
|
4.75p
|
4.75p
|
4.50p
|
4.65p
|
50,000
|
|
11/04/2024
|
4.75p
|
4.80p
|
4.50p
|
4.66p
|
182,000
|
|
10/04/2024
|
4.75p
|
4.80p
|
4.65p
|
4.65p
|
125,000
|
|
09/04/2024
|
4.75p
|
4.75p
|
4.55p
|
4.65p
|
0
|
|
08/04/2024
|
4.75p
|
4.80p
|
4.50p
|
4.65p
|
915,000
|
|
05/04/2024
|
4.75p
|
4.75p
|
4.55p
|
4.75p
|
1,531
|
|
04/04/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|
|
03/04/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|
|
02/04/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|
|
01/04/2024
|
4.75p
|
4.75p
|
4.55p
|
4.75p
|
1,960
|
|
29/03/2024
|
4.75p
|
4.75p
|
4.55p
|
4.75p
|
1,960
|
|
28/03/2024
|
4.75p
|
4.75p
|
4.55p
|
4.75p
|
1,960
|
|
27/03/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|
|
26/03/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|
|
25/03/2024
|
4.75p
|
4.75p
|
4.61p
|
4.75p
|
16,363
|
|
22/03/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|
|
21/03/2024
|
4.75p
|
4.75p
|
4.61p
|
4.75p
|
120,000
|
|
20/03/2024
|
4.75p
|
4.75p
|
4.73p
|
4.75p
|
0
|