tiprankstipranks
Dolphin Capital Investors Ltd (GB:DCI)
LSE:DCI
UK Market
DCI
Dolphin Capital Investors
RESEARCH TOOLSreports
Want to see GB:DCI full AI Analyst Report?

Dolphin Capital Investors (DCI) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 06, 2026
4.55
4.80
4.30
4.50
4.50
-2.17%
283,201
0.48
May 05, 2026
4.55
4.80
4.60
4.60
4.60
+1.10%
20,022
0.03
May 04, 2026
4.55
4.57
4.53
4.55
4.55
0.00%
0
0.00
May 01, 2026
4.55
4.57
4.53
4.55
4.55
0.00%
0
0.00
Apr 30, 2026
4.55
4.57
4.53
4.55
4.55
0.00%
0
0.00
Apr 29, 2026
4.50
4.57
4.53
4.55
4.55
0.00%
0
0.00
Apr 28, 2026
4.55
4.80
4.25
4.55
4.55
0.00%
5,500,027
10.48
Apr 27, 2026
4.55
4.50
4.30
4.55
4.55
0.00%
34,516
0.07
Apr 24, 2026
4.55
4.80
4.30
4.55
4.55
0.00%
1,544,321
3.07
Apr 23, 2026
4.55
4.57
4.53
4.55
4.55
0.00%
0
0.00
Apr 22, 2026
4.55
4.30
4.30
4.55
4.55
0.00%
35,200
0.07
Apr 21, 2026
4.55
4.30
4.30
4.55
4.55
0.00%
2,482
<0.01
Apr 20, 2026
4.55
4.80
4.30
4.55
4.55
0.00%
17,565
0.03
Apr 17, 2026
4.55
4.30
4.30
4.55
4.55
0.00%
12,971
0.03
Apr 16, 2026
4.55
4.40
4.25
4.55
4.55
+3.41%
16,080,000
63.63
Apr 15, 2026
4.55
4.40
4.31
4.40
4.40
-3.30%
818,000
3.41
Apr 14, 2026
4.55
4.80
4.50
4.55
4.55
0.00%
25,039
0.10
Apr 13, 2026
4.55
4.46
4.46
4.55
4.55
0.00%
20,000
0.08
Apr 10, 2026
4.55
4.80
4.44
4.55
4.55
+3.41%
250,016
1.00
Apr 09, 2026
4.55
4.50
4.40
4.40
4.40
-2.22%
726,000
3.04
Apr 08, 2026
4.55
4.50
4.40
4.50
4.50
-1.10%
180,000
0.76
Apr 07, 2026
4.55
4.80
4.80
4.55
4.55
0.00%
44
<0.01
Apr 06, 2026
4.55
4.40
4.40
4.55
4.55
0.00%
0
0.00
Apr 03, 2026
4.55
4.40
4.40
4.55
4.55
0.00%
0
0.00
Apr 02, 2026
4.55
4.40
4.40
4.55
4.55
+3.41%
100,000
0.41
Apr 01, 2026
4.55
4.50
4.40
4.40
4.40
-3.30%
525,000
2.24
Mar 31, 2026
4.55
4.30
4.30
4.55
4.55
0.00%
100,000
0.43
Mar 30, 2026
4.55
4.55
4.55
4.55
4.55
+5.81%
0
0.00
Mar 27, 2026
4.55
4.80
4.30
4.30
4.30
-5.49%
10,016
0.04
Mar 26, 2026
4.55
4.30
4.30
4.55
4.55
+3.41%
21
<0.01
Mar 25, 2026
4.55
4.40
4.30
4.40
4.40
-3.30%
142,600
0.60
Mar 24, 2026
4.55
4.55
4.55
4.55
4.55
0.00%
0
0.00
Mar 23, 2026
4.55
4.50
4.50
4.55
4.55
0.00%
50,000
0.21
Mar 20, 2026
4.55
4.30
4.30
4.55
4.55
0.00%
100,000
0.42
Mar 19, 2026
4.55
4.80
4.80
4.55
4.55
0.00%
21
<0.01
Mar 18, 2026
4.55
4.30
4.30
4.55
4.55
0.00%
21
<0.01
Mar 17, 2026
4.55
4.55
4.55
4.55
4.55
0.00%
0
0.00
Mar 16, 2026
4.55
4.55
4.55
4.55
4.55
+3.41%
0
0.00
Mar 13, 2026
4.55
4.40
4.40
4.40
4.40
-3.30%
15,000
0.06
Mar 12, 2026
4.55
4.80
4.80
4.55
4.55
0.00%
77
<0.01
Mar 11, 2026
4.55
4.55
4.55
4.55
4.55
0.00%
0
0.00
Mar 10, 2026
4.55
4.60
4.60
4.55
4.55
0.00%
250,000
0.93
Mar 09, 2026
4.45
4.40
4.40
4.55
4.55
+2.25%
50,000
0.19
Mar 06, 2026
4.30
4.59
4.50
4.45
4.45
+1.14%
467,917
1.80
Mar 05, 2026
4.30
4.50
4.40
4.40
4.40
-2.22%
203,050
0.79
Mar 04, 2026
4.65
4.60
4.10
4.50
4.50
-2.17%
1,305,225
5.51
Mar 03, 2026
4.65
4.80
4.50
4.60
4.60
-1.08%
672,810
2.98
Mar 02, 2026
4.65
4.80
4.80
4.65
4.65
+3.36%
30
<0.01
Feb 27, 2026
4.65
4.50
4.50
4.50
4.50
-0.02%
497,000
2.28
Feb 26, 2026
4.65
4.60
4.50
4.50
4.50
-3.23%
430,000
1.97
Rows:
50