Select a section

SEARCH

Dolphin Capital Investors Ltd

(DCI)

Sector: Real Estate Investment & Services

4.80p

0.00p 0.00

Last updated: 16:57:12

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	4.60p	4.80p	4.60p	4.80p	21,330
15/05/2025	4.60p	5.00p	4.60p	4.80p	30,618
14/05/2025	4.60p	4.85p	4.60p	4.85p	50,000
13/05/2025	4.60p	4.85p	4.60p	4.85p	480,002
12/05/2025	4.59p	5.00p	4.59p	4.85p	250,015
09/05/2025	4.50p	4.97p	4.31p	4.50p	1,279,572
08/05/2025	4.50p	4.50p	4.45p	4.50p	500
07/05/2025	4.50p	4.50p	4.25p	4.50p	92,977
06/05/2025	4.50p	4.90p	4.50p	4.50p	100,516
05/05/2025	4.50p	4.50p	4.50p	4.50p	216,523
02/05/2025	4.50p	4.50p	4.50p	4.50p	216,523
01/05/2025	4.50p	4.50p	4.18p	4.50p	161,277
30/04/2025	4.50p	4.67p	4.45p	4.45p	168,000
29/04/2025	4.50p	4.50p	4.14p	4.40p	222,999
28/04/2025	4.55p	4.70p	4.40p	4.40p	221,776
25/04/2025	4.55p	4.67p	4.55p	4.55p	0
24/04/2025	4.55p	4.55p	4.40p	4.55p	10,000
23/04/2025	4.55p	4.90p	4.50p	4.50p	142,651
22/04/2025	4.65p	4.90p	4.40p	4.40p	210,176
21/04/2025	4.70p	4.90p	4.40p	4.65p	13,525
18/04/2025	4.70p	4.90p	4.40p	4.65p	13,525
17/04/2025	4.70p	4.90p	4.40p	4.65p	13,525
16/04/2025	4.70p	4.70p	4.50p	4.50p	200,000
15/04/2025	4.70p	5.00p	4.50p	4.70p	15,016
14/04/2025	4.70p	4.70p	4.50p	4.50p	352,166
11/04/2025	4.70p	4.83p	4.70p	4.75p	0
10/04/2025	4.70p	4.80p	4.50p	4.50p	1,655,000
09/04/2025	4.91p	4.91p	4.50p	4.60p	1,016,000
08/04/2025	5.05p	5.05p	4.80p	4.91p	250,989
07/04/2025	5.15p	5.36p	5.05p	5.05p	0
04/04/2025	5.15p	5.15p	4.80p	5.15p	292,000
03/04/2025	5.15p	5.15p	4.80p	4.80p	200,000
02/04/2025	5.15p	5.15p	5.00p	5.15p	211,482
01/04/2025	5.40p	5.40p	4.86p	5.15p	487,000
31/03/2025	5.40p	5.40p	5.00p	5.10p	306,921
28/03/2025	5.40p	5.40p	5.10p	5.20p	500
27/03/2025	5.40p	5.40p	5.10p	5.20p	1,681,318
26/03/2025	5.40p	5.40p	5.12p	5.25p	120,000
25/03/2025	5.40p	5.40p	5.10p	5.25p	45,000
24/03/2025	5.40p	5.40p	5.10p	5.25p	105,833
21/03/2025	5.40p	5.40p	5.20p	5.30p	83,033
20/03/2025	5.40p	5.50p	5.10p	5.30p	94,666
19/03/2025	5.40p	5.40p	5.11p	5.30p	2,500
18/03/2025	5.50p	5.70p	5.20p	5.20p	180,526
17/03/2025	5.50p	5.50p	5.21p	5.45p	17,136
14/03/2025	5.50p	5.50p	5.20p	5.45p	233,272
13/03/2025	5.50p	5.50p	5.10p	5.25p	517,486
12/03/2025	5.50p	5.50p	5.25p	5.50p	687,998
11/03/2025	5.50p	5.50p	5.20p	5.50p	140,104
10/03/2025	5.45p	5.45p	5.20p	5.40p	517,240
07/03/2025	5.45p	5.80p	5.20p	5.50p	117,920
06/03/2025	5.50p	5.50p	5.20p	5.30p	34,757
05/03/2025	5.55p	5.55p	5.20p	5.35p	496,835
04/03/2025	5.55p	5.55p	5.35p	5.55p	13,352
03/03/2025	5.55p	5.80p	5.30p	5.55p	469,724
28/02/2025	5.55p	5.55p	5.33p	5.55p	89,465
27/02/2025	5.55p	5.70p	5.33p	5.55p	239,600
26/02/2025	5.50p	5.73p	5.33p	5.50p	293,855
25/02/2025	5.50p	5.70p	5.30p	5.50p	365,000
24/02/2025	5.50p	5.50p	5.23p	5.50p	400,000
21/02/2025	5.30p	5.80p	5.20p	5.30p	202,317
20/02/2025	5.30p	5.30p	5.30p	5.30p	389,100
19/02/2025	5.30p	5.40p	5.20p	5.30p	3,719,581
18/02/2025	5.33p	5.40p	5.21p	5.30p	251,221
17/02/2025	5.28p	5.50p	5.21p	5.33p	67,319
14/02/2025	5.20p	5.40p	5.15p	5.20p	838,726
13/02/2025	5.20p	5.25p	5.10p	5.20p	556,800
12/02/2025	5.10p	5.20p	5.10p	5.20p	709,999
11/02/2025	5.05p	5.30p	5.05p	5.20p	1,134,500
10/02/2025	5.05p	5.25p	5.05p	5.25p	1,864,000
07/02/2025	5.00p	5.30p	5.00p	5.05p	778,967
06/02/2025	4.95p	5.05p	4.93p	5.00p	455,000
05/02/2025	4.95p	5.00p	4.80p	5.00p	2,500
04/02/2025	4.95p	5.10p	4.92p	5.05p	108,054
03/02/2025	4.95p	5.20p	4.92p	5.05p	80,024
31/01/2025	4.95p	5.10p	4.90p	5.10p	524,092
30/01/2025	4.95p	5.20p	4.95p	5.05p	20,001
29/01/2025	4.95p	5.05p	4.91p	5.05p	40,855
28/01/2025	4.95p	5.20p	4.90p	5.05p	2,225,564
27/01/2025	4.95p	5.20p	4.95p	5.00p	1,319,775
24/01/2025	4.60p	5.20p	4.60p	5.10p	1,171,823
23/01/2025	4.90p	4.90p	4.90p	4.90p	0
22/01/2025	4.90p	4.90p	4.90p	4.90p	0
21/01/2025	4.90p	4.90p	4.90p	4.90p	0
20/01/2025	4.90p	4.90p	4.90p	4.90p	0
17/01/2025	4.90p	4.90p	4.90p	4.90p	0
16/01/2025	4.90p	4.90p	4.90p	4.90p	0
15/01/2025	4.90p	4.90p	4.90p	4.90p	0
14/01/2025	4.90p	4.90p	4.90p	4.90p	0
13/01/2025	4.90p	4.90p	4.90p	4.90p	0
10/01/2025	4.90p	4.90p	4.90p	4.90p	0
09/01/2025	4.90p	4.90p	4.90p	4.90p	0
08/01/2025	4.90p	4.90p	4.90p	4.90p	0
07/01/2025	4.90p	4.90p	4.90p	4.90p	0
06/01/2025	4.90p	4.90p	4.90p	4.90p	0
03/01/2025	4.90p	4.90p	4.90p	4.90p	0
02/01/2025	4.90p	4.90p	4.90p	4.90p	0
01/01/2025	4.90p	4.90p	4.90p	4.90p	0
31/12/2024	4.90p	4.90p	4.90p	4.90p	0
30/12/2024	4.90p	4.90p	4.90p	4.90p	0
27/12/2024	4.90p	4.90p	4.90p	4.90p	0
26/12/2024	4.90p	4.90p	4.90p	4.90p	0
25/12/2024	4.90p	4.90p	4.90p	4.90p	0
24/12/2024	4.90p	4.90p	4.90p	4.90p	0
23/12/2024	4.90p	4.90p	4.90p	4.90p	0
20/12/2024	4.90p	4.90p	4.90p	4.90p	0
19/12/2024	4.90p	4.90p	4.90p	4.90p	0
18/12/2024	4.90p	4.90p	4.90p	4.90p	0
17/12/2024	4.90p	4.90p	4.90p	4.90p	0
16/12/2024	4.90p	4.90p	4.90p	4.90p	0
13/12/2024	4.90p	4.90p	4.90p	4.90p	0
12/12/2024	4.90p	4.90p	4.90p	4.90p	0
11/12/2024	4.90p	4.90p	4.90p	4.90p	0
10/12/2024	4.90p	4.90p	4.90p	4.90p	0
09/12/2024	4.90p	4.90p	4.90p	4.90p	0
06/12/2024	4.90p	4.90p	4.90p	4.90p	0
05/12/2024	4.90p	4.90p	4.90p	4.90p	0
04/12/2024	4.90p	4.90p	4.90p	4.90p	0
03/12/2024	4.90p	4.90p	4.90p	4.90p	0
02/12/2024	4.90p	4.90p	4.90p	4.90p	0
29/11/2024	4.90p	4.90p	4.90p	4.90p	0
28/11/2024	4.90p	4.90p	4.90p	4.90p	0
27/11/2024	4.90p	4.90p	4.90p	4.90p	0
26/11/2024	4.90p	4.90p	4.90p	4.90p	0
25/11/2024	4.90p	4.90p	4.90p	4.90p	0
22/11/2024	4.90p	4.90p	4.90p	4.90p	0
21/11/2024	4.90p	4.90p	4.90p	4.90p	0
20/11/2024	4.90p	4.90p	4.90p	4.90p	0
19/11/2024	4.90p	4.90p	4.90p	4.90p	0
18/11/2024	4.90p	4.90p	4.90p	4.90p	0