DP Aircraft I Limited Pref (DPA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DP Aircraft I Limited Pref

Date Open High Low Close* Volume
20/09/2019 0.84p 0.84p 0.83p 0.83p 179250
19/09/2019 0.85p 0.85p 0.84p 0.84p 1500
18/09/2019 0.85p 0.85p 0.85p 0.85p 0
17/09/2019 0.85p 0.85p 0.85p 0.85p 0
16/09/2019 0.85p 0.85p 0.84p 0.85p 21110
13/09/2019 0.85p 0.85p 0.84p 0.85p 15000
12/09/2019 0.86p 0.86p 0.84p 0.85p 500503
11/09/2019 0.87p 0.87p 0.86p 0.86p 25000
10/09/2019 0.87p 0.87p 0.85p 0.87p 1000000
09/09/2019 0.87p 0.87p 0.86p 0.87p 40142
06/09/2019 0.87p 0.89p 0.86p 0.87p 10010
05/09/2019 0.87p 0.87p 0.87p 0.87p 0
04/09/2019 0.87p 0.87p 0.87p 0.87p 1250
03/09/2019 0.87p 0.87p 0.87p 0.87p 6953
02/09/2019 0.87p 0.87p 0.86p 0.87p 6735
30/08/2019 0.87p 0.87p 0.87p 0.87p 0
29/08/2019 0.87p 0.87p 0.87p 0.87p 1000000
28/08/2019 0.87p 0.87p 0.87p 0.87p 3000
27/08/2019 0.87p 0.87p 0.87p 0.87p 0
23/08/2019 0.87p 0.87p 0.86p 0.87p 10000
22/08/2019 0.87p 0.87p 0.87p 0.87p 0
21/08/2019 0.87p 0.87p 0.86p 0.87p 16000
20/08/2019 0.87p 0.87p 0.86p 0.87p 15950
19/08/2019 0.87p 0.87p 0.86p 0.87p 15000
16/08/2019 0.87p 0.87p 0.87p 0.87p 0
15/08/2019 0.87p 0.87p 0.87p 0.87p 77500
14/08/2019 0.88p 0.88p 0.87p 0.87p 0
13/08/2019 0.88p 0.88p 0.87p 0.88p 2500
12/08/2019 0.88p 0.88p 0.86p 0.88p 5300
09/08/2019 0.88p 0.88p 0.87p 0.88p 9885
08/08/2019 0.88p 0.88p 0.87p 0.88p 10000
07/08/2019 0.88p 0.89p 0.88p 0.89p 99
06/08/2019 0.88p 0.88p 0.86p 0.88p 9000
05/08/2019 0.88p 0.88p 0.87p 0.88p 2500
02/08/2019 0.87p 0.88p 0.87p 0.88p 191250
01/08/2019 0.87p 0.88p 0.86p 0.87p 187354
31/07/2019 0.87p 0.87p 0.87p 0.87p 0
30/07/2019 0.87p 0.87p 0.87p 0.87p 25085
29/07/2019 0.87p 0.87p 0.87p 0.87p 0
26/07/2019 0.88p 0.88p 0.86p 0.87p 6250
25/07/2019 0.88p 0.88p 0.87p 0.88p 18802
24/07/2019 0.89p 0.89p 0.89p 0.89p 4000
23/07/2019 0.89p 0.89p 0.89p 0.89p 11000
22/07/2019 0.90p 0.90p 0.89p 0.89p 21150
19/07/2019 0.90p 0.90p 0.89p 0.90p 177625
18/07/2019 0.90p 0.92p 0.90p 0.90p 957
17/07/2019 0.91p 0.93p 0.90p 0.90p 8000
16/07/2019 0.91p 0.91p 0.91p 0.91p 16750
15/07/2019 0.91p 0.91p 0.91p 0.91p 6037
12/07/2019 0.91p 0.91p 0.91p 0.91p 0
11/07/2019 0.91p 0.91p 0.90p 0.91p 25000
10/07/2019 0.91p 0.91p 0.89p 0.91p 4900
09/07/2019 0.91p 0.92p 0.89p 0.91p 14870
08/07/2019 0.91p 0.92p 0.89p 0.91p 43280
05/07/2019 0.91p 0.92p 0.91p 0.91p 27500
04/07/2019 0.91p 0.93p 0.91p 0.91p 1350
03/07/2019 0.91p 0.91p 0.91p 0.91p 0
02/07/2019 0.90p 0.91p 0.90p 0.91p 16450
01/07/2019 0.90p 0.90p 0.90p 0.90p 0
28/06/2019 0.90p 0.91p 0.89p 0.90p 41500
27/06/2019 0.90p 0.91p 0.87p 0.90p 12269
26/06/2019 0.90p 0.91p 0.90p 0.90p 1283000
25/06/2019 0.90p 0.91p 0.90p 0.90p 38215
24/06/2019 0.91p 0.92p 0.89p 0.90p 13372
21/06/2019 0.90p 0.90p 0.87p 0.90p 21
20/06/2019 0.92p 0.92p 0.88p 0.90p 13500
19/06/2019 0.92p 0.92p 0.90p 0.92p 679
18/06/2019 0.94p 0.94p 0.92p 0.92p 0
17/06/2019 0.94p 0.94p 0.94p 0.94p 0
14/06/2019 0.94p 0.94p 0.94p 0.94p 0
13/06/2019 0.95p 0.95p 0.92p 0.94p 10000
12/06/2019 0.95p 0.97p 0.92p 0.95p 20800
11/06/2019 0.95p 0.95p 0.95p 0.95p 0
10/06/2019 0.95p 0.95p 0.93p 0.95p 230000
07/06/2019 0.95p 0.95p 0.93p 0.95p 1271
06/06/2019 0.95p 0.95p 0.95p 0.95p 33916
05/06/2019 0.96p 0.96p 0.93p 0.95p 15159
04/06/2019 0.96p 0.96p 0.96p 0.96p 556
03/06/2019 0.97p 0.97p 0.96p 0.96p 10000
31/05/2019 0.97p 0.97p 0.97p 0.97p 2558
30/05/2019 0.97p 0.97p 0.97p 0.97p 0
29/05/2019 0.97p 0.97p 0.97p 0.97p 5750
28/05/2019 0.97p 0.97p 0.95p 0.97p 54721
24/05/2019 0.97p 0.97p 0.97p 0.97p 25000
23/05/2019 0.97p 0.97p 0.97p 0.97p 0
22/05/2019 0.97p 0.97p 0.97p 0.97p 3300
21/05/2019 0.97p 0.97p 0.97p 0.97p 19310
20/05/2019 0.99p 0.99p 0.98p 0.98p 88903
17/05/2019 0.99p 0.99p 0.99p 0.99p 2000
16/05/2019 0.99p 1.00p 0.99p 0.99p 5000
15/05/2019 0.99p 0.99p 0.99p 0.99p 4138771
14/05/2019 0.99p 0.99p 0.99p 0.99p 0
13/05/2019 0.99p 0.99p 0.99p 0.99p 13000
10/05/2019 0.99p 0.99p 0.99p 0.99p 0
09/05/2019 0.99p 0.99p 0.98p 0.99p 2703
08/05/2019 0.99p 0.99p 0.99p 0.99p 0
07/05/2019 0.99p 0.99p 0.99p 0.99p 138500
03/05/2019 0.99p 0.99p 0.99p 0.99p 26000
02/05/2019 1.00p 1.00p 0.99p 0.99p 0
01/05/2019 1.00p 1.00p 1.00p 1.00p 4600
30/04/2019 1.00p 1.00p 1.00p 1.00p 5200
29/04/2019 1.00p 1.00p 1.00p 1.00p 18000
26/04/2019 1.00p 1.00p 0.99p 1.00p 316500
25/04/2019 1.00p 1.00p 1.00p 1.00p 24000
24/04/2019 1.00p 1.00p 1.00p 1.00p 57999
23/04/2019 1.00p 1.00p 1.00p 1.00p 0
18/04/2019 1.00p 1.00p 1.00p 1.00p 13150
17/04/2019 1.00p 1.00p 0.99p 1.00p 25000
16/04/2019 1.00p 1.00p 1.00p 1.00p 0
15/04/2019 1.00p 1.00p 1.00p 1.00p 7210
12/04/2019 1.01p 1.01p 1.00p 1.00p 25000
11/04/2019 1.01p 1.01p 1.01p 1.01p 6359
10/04/2019 1.01p 1.01p 1.00p 1.01p 38880
09/04/2019 1.00p 1.01p 1.00p 1.01p 0
08/04/2019 1.00p 1.00p 1.00p 1.00p 0
05/04/2019 1.00p 1.01p 1.00p 1.00p 5555
04/04/2019 1.01p 1.01p 0.99p 1.00p 106603
03/04/2019 1.01p 1.01p 0.99p 1.01p 20800
02/04/2019 1.01p 1.01p 1.01p 1.01p 29060
01/04/2019 1.01p 1.01p 1.01p 1.01p 15548
29/03/2019 1.01p 1.01p 1.01p 1.01p 0
28/03/2019 1.01p 1.01p 1.01p 1.01p 0
27/03/2019 1.01p 1.01p 1.01p 1.01p 73000
26/03/2019 1.01p 1.01p 1.01p 1.01p 0
25/03/2019 1.01p 1.01p 1.01p 1.01p 7000
22/03/2019 1.01p 1.01p 1.00p 1.01p 27944
21/03/2019 1.01p 1.02p 1.01p 1.01p 2500
20/03/2019 1.01p 1.02p 1.01p 1.01p 17591
19/03/2019 1.01p 1.01p 1.01p 1.01p 0
18/03/2019 1.01p 1.03p 1.01p 1.01p 22500
15/03/2019 1.01p 1.03p 1.01p 1.01p 13000
14/03/2019 1.01p 1.01p 1.01p 1.01p 0
13/03/2019 1.02p 1.02p 1.01p 1.01p 0
12/03/2019 1.02p 1.03p 1.02p 1.02p 133
11/03/2019 1.02p 1.02p 1.02p 1.02p 0
08/03/2019 1.02p 1.02p 1.02p 1.02p 0
07/03/2019 1.02p 1.02p 1.00p 1.02p 11500
06/03/2019 1.02p 1.03p 1.02p 1.02p 3500
05/03/2019 1.02p 1.02p 1.00p 1.02p 32
04/03/2019 1.02p 1.02p 1.00p 1.02p 9000
01/03/2019 1.02p 1.02p 1.02p 1.02p 0
28/02/2019 1.02p 1.02p 1.02p 1.02p 0
27/02/2019 1.02p 1.02p 1.02p 1.02p 1100000
26/02/2019 1.02p 1.02p 1.02p 1.02p 33195
25/02/2019 1.02p 1.04p 1.00p 1.02p 32558
22/02/2019 1.02p 1.04p 1.02p 1.02p 3129
21/02/2019 1.02p 1.04p 1.02p 1.02p 9000
20/02/2019 1.02p 1.02p 1.00p 1.02p 23
19/02/2019 1.02p 1.04p 1.00p 1.02p 159880
18/02/2019 1.02p 1.04p 1.00p 1.02p 49596
15/02/2019 1.02p 1.04p 1.02p 1.02p 17250
14/02/2019 1.02p 1.02p 1.02p 1.02p 13500
13/02/2019 1.02p 1.02p 1.02p 1.02p 50000
12/02/2019 1.02p 1.02p 1.02p 1.02p 18550
11/02/2019 1.02p 1.02p 1.02p 1.02p 3772
08/02/2019 1.02p 1.02p 1.02p 1.02p 22085
07/02/2019 1.02p 1.02p 1.02p 1.02p 12000
06/02/2019 1.02p 1.02p 1.02p 1.02p 12000
05/02/2019 1.02p 1.02p 1.02p 1.02p 23250
04/02/2019 1.01p 1.02p 1.01p 1.02p 13000
01/02/2019 1.01p 1.01p 1.01p 1.01p 642600
31/01/2019 1.01p 1.01p 0.99p 1.01p 1510083
30/01/2019 1.01p 1.01p 1.01p 1.01p 0
29/01/2019 1.01p 1.02p 1.00p 1.01p 13567
28/01/2019 1.01p 1.01p 1.01p 1.01p 0
25/01/2019 1.01p 1.01p 1.01p 1.01p 250000
24/01/2019 1.01p 1.02p 1.01p 1.01p 4900
23/01/2019 1.03p 1.03p 1.02p 1.02p 31300
22/01/2019 1.03p 1.03p 1.02p 1.03p 45000
21/01/2019 1.03p 1.04p 1.01p 1.03p 22100
18/01/2019 1.03p 1.03p 1.03p 1.03p 2000
17/01/2019 1.01p 1.03p 1.01p 1.03p 9565
16/01/2019 1.01p 1.01p 1.01p 1.01p 73235
15/01/2019 1.01p 1.01p 1.01p 1.01p 15000
14/01/2019 1.03p 1.03p 1.02p 1.02p 11000
11/01/2019 1.04p 1.04p 1.03p 1.03p 0
10/01/2019 1.04p 1.04p 1.04p 1.04p 28700
09/01/2019 1.04p 1.05p 1.04p 1.04p 6617
08/01/2019 1.04p 1.05p 1.04p 1.04p 220950
07/01/2019 1.04p 1.05p 1.04p 1.04p 11008
04/01/2019 1.04p 1.04p 1.02p 1.04p 7890
03/01/2019 1.04p 1.04p 1.02p 1.04p 848
02/01/2019 1.04p 1.04p 1.04p 1.04p 0
31/12/2018 1.04p 1.04p 1.04p 1.04p 0
28/12/2018 1.04p 1.05p 1.04p 1.04p 4000
27/12/2018 1.04p 1.04p 1.04p 1.04p 0
24/12/2018 1.04p 1.04p 1.04p 1.04p 0
21/12/2018 1.04p 1.05p 1.02p 1.04p 21000
20/12/2018 1.04p 1.05p 1.02p 1.04p 21500
19/12/2018 1.04p 1.05p 1.04p 1.04p 15200
18/12/2018 1.04p 1.04p 1.04p 1.04p 0
17/12/2018 1.04p 1.04p 1.04p 1.04p 0
14/12/2018 1.04p 1.04p 1.02p 1.04p 9750
13/12/2018 1.04p 1.04p 1.04p 1.04p 0
12/12/2018 1.04p 1.05p 1.04p 1.04p 4750
11/12/2018 1.04p 1.04p 1.02p 1.04p 38945
10/12/2018 1.04p 1.05p 1.02p 1.04p 26300
07/12/2018 1.04p 1.05p 1.04p 1.04p 4500
06/12/2018 1.04p 1.04p 1.03p 1.04p 767
05/12/2018 1.04p 1.05p 1.04p 1.04p 2000

*Close Price adjusted for both dividends and splits