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
Jun 08, 2026
4.60
4.67
4.63
4.65
4.65
-1.06%
0
0.00
Jun 05, 2026
4.60
4.72
4.68
4.70
4.70
0.00%
0
0.00
Jun 04, 2026
4.60
4.72
4.68
4.70
4.70
0.00%
0
0.00
Jun 03, 2026
4.60
4.80
4.80
4.70
4.70
-2.08%
40,000
0.07
Jun 02, 2026
4.60
4.80
4.70
4.80
4.80
+3.23%
144,558
0.26
Jun 01, 2026
4.55
4.80
4.80
4.65
4.65
+1.09%
500,016
0.89
May 29, 2026
4.55
4.62
4.58
4.60
4.60
0.00%
0
0.00
May 28, 2026
4.55
4.80
4.40
4.60
4.60
+0.44%
488,985
0.86
May 27, 2026
4.55
4.60
4.30
4.58
4.58
+0.66%
3,333,951
6.40
May 26, 2026
4.55
4.57
4.53
4.55
4.55
0.00%
0
0.00
May 25, 2026
4.55
4.80
4.70
4.55
4.55
0.00%
0
0.00
May 22, 2026
4.55
4.80
4.70
4.55
4.55
0.00%
50,017
0.09
May 21, 2026
4.55
4.57
4.53
4.55
4.55
0.00%
0
0.00
May 20, 2026
4.55
4.57
4.53
4.55
4.55
0.00%
0
0.00
May 19, 2026
4.55
4.60
4.40
4.55
4.55
-1.09%
350,253
0.67
May 18, 2026
4.55
4.80
4.30
4.60
4.60
+1.10%
79,345
0.15
May 15, 2026
4.55
4.80
4.42
4.55
4.55
0.00%
17,229
0.03
May 14, 2026
4.55
4.80
4.80
4.55
4.55
0.00%
8,012
0.01
May 13, 2026
4.55
4.80
4.35
4.55
4.55
0.00%
25,511
0.05
May 12, 2026
4.55
4.80
4.32
4.55
4.55
+1.11%
785,042
1.44
May 11, 2026
4.55
4.80
4.50
4.50
4.50
-1.10%
617,103
1.14
May 08, 2026
4.55
4.80
4.49
4.55
4.55
+1.11%
325,288
0.57
May 07, 2026
4.55
4.80
4.30
4.50
4.50
0.00%
509,531
0.86
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
Rows:
50