Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dp Aircraft I (DPA) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 0.14 0.14 0.1345 0.1345 172,709
29th May 2025 (Thu) 0.1225 0.135 0.135 0.135 183,611
28th May 2025 (Wed) 0.1225 0.133 0.133 0.1225 25,721
27th May 2025 (Tue) 0.119 0.13 0.119 0.1225 7,576
26th May 2025 (Mon) 0.13 0.13 0.13 0.13 0
23rd May 2025 (Fri) 0.12 0.13 0.1225 0.1225 9,811
22nd May 2025 (Thu) 0.1225 0.133 0.1225 0.1225 48,286
21st May 2025 (Wed) 0.1225 0.133 0.1225 0.1225 2,740
20th May 2025 (Tue) 0.1225 0.13 0.1225 0.1225 7,939
19th May 2025 (Mon) 0.1225 0.1225 0.1225 0.1225 0
16th May 2025 (Fri) 0.12 0.13 0.12 0.1225 11,000
15th May 2025 (Thu) 0.12 0.12 0.12 0.12 1,281
14th May 2025 (Wed) 0.12 0.12 0.12 0.12 8,313
13th May 2025 (Tue) 0.12 0.12 0.12 0.12 0
12th May 2025 (Mon) 0.1175 0.12 0.1175 0.12 0
9th May 2025 (Fri) 0.1175 0.1175 0.1175 0.1175 0
8th May 2025 (Thu) 0.1175 0.1175 0.1175 0.1175 0
7th May 2025 (Wed) 0.1175 0.1175 0.1175 0.1175 20,000
6th May 2025 (Tue) 0.1175 0.1175 0.1175 0.1175 10,000
5th May 2025 (Mon) 0.125 0.125 0.125 0.125 0
2nd May 2025 (Fri) 0.1175 0.1175 0.1175 0.1175 0
1st May 2025 (Thu) 0.1175 0.125 0.1175 0.1175 874
30th Apr 2025 (Wed) 0.1175 0.1175 0.1175 0.1175 4,495
29th Apr 2025 (Tue) 0.1175 0.1175 0.11 0.1175 7,000
28th Apr 2025 (Mon) 0.12 0.12 0.1175 0.1175 2,400
25th Apr 2025 (Fri) 0.115 0.12 0.115 0.1175 1,552,460
24th Apr 2025 (Thu) 0.113 0.116 0.113 0.115 182,604
23rd Apr 2025 (Wed) 0.113 0.113 0.113 0.113 0
22nd Apr 2025 (Tue) 0.113 0.117 0.113 0.113 18,050
21st Apr 2025 (Mon) 0.113 0.113 0.113 0.113 0
18th Apr 2025 (Fri) 0.113 0.113 0.113 0.113 0
17th Apr 2025 (Thu) 0.113 0.113 0.113 0.113 1,797
16th Apr 2025 (Wed) 0.114 0.117 0.113 0.113 4,060
15th Apr 2025 (Tue) 0.115 0.117 0.115 0.115 5,111
14th Apr 2025 (Mon) 0.115 0.115 0.115 0.115 0
11th Apr 2025 (Fri) 0.11 0.115 0.11 0.115 562,157
10th Apr 2025 (Thu) 0.105 0.11 0.105 0.11 538,103
9th Apr 2025 (Wed) 0.105 0.105 0.105 0.105 58,036
8th Apr 2025 (Tue) 0.105 0.105 0.105 0.105 8,140
7th Apr 2025 (Mon) 0.105 0.105 0.105 0.105 0
4th Apr 2025 (Fri) 0.105 0.105 0.105 0.105 0
3rd Apr 2025 (Thu) 0.105 0.11 0.105 0.105 10,031
2nd Apr 2025 (Wed) 0.105 0.111 0.105 0.105 224,000
FTSE 100 Latest
Value8,774.26
Change1.88