Dolphin Capital Investors Ltd
(DCI)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
14/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
13/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
12/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
11/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
08/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
07/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
06/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
05/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
04/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
01/11/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
31/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
30/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
29/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
28/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
25/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
24/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
23/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
22/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
21/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
18/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
17/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
16/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
15/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
14/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
11/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
10/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|
|
09/10/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
0
|