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
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
1st Apr 2025 (Tue) 0.111 0.114 0.105 0.105 210,019
31st Mar 2025 (Mon) 0.102 0.11 0.10 0.11 488,175
28th Mar 2025 (Fri) 0.085 0.10 0.085 0.10 198,960
27th Mar 2025 (Thu) 0.0725 0.085 0.0725 0.085 0
26th Mar 2025 (Wed) 0.06975 0.0725 0.06975 0.0725 866
25th Mar 2025 (Tue) 0.0725 0.0725 0.06975 0.06975 1,013
24th Mar 2025 (Mon) 0.06975 0.06975 0.06975 0.06975 0
21st Mar 2025 (Fri) 0.06975 0.06975 0.06975 0.06975 301,098
20th Mar 2025 (Thu) 0.06975 0.06975 0.06975 0.06975 0
19th Mar 2025 (Wed) 0.06975 0.06975 0.06975 0.06975 692
18th Mar 2025 (Tue) 0.06975 0.06975 0.06975 0.06975 4,128
17th Mar 2025 (Mon) 0.06975 0.0725 0.06975 0.06975 4,254
14th Mar 2025 (Fri) 0.06725 0.06975 0.06725 0.06975 68,034
13th Mar 2025 (Thu) 0.06725 0.06725 0.06725 0.06725 0
12th Mar 2025 (Wed) 0.06725 0.06725 0.06725 0.06725 661
11th Mar 2025 (Tue) 0.06975 0.076 0.06725 0.06725 671,690
10th Mar 2025 (Mon) 0.06975 0.06975 0.06975 0.06975 409,080
7th Mar 2025 (Fri) 0.06975 0.07 0.07 0.07 70,000
6th Mar 2025 (Thu) 0.0625 0.07 0.065 0.06975 228,301
5th Mar 2025 (Wed) 0.0625 0.0625 0.0625 0.0625 146
4th Mar 2025 (Tue) 0.06 0.06 0.06 0.06 2,038
3rd Mar 2025 (Mon) 0.06 0.06 0.06 0.06 0
28th Feb 2025 (Fri) 0.06 0.06 0.06 0.06 0
27th Feb 2025 (Thu) 0.06 0.06 0.06 0.06 0
26th Feb 2025 (Wed) 0.06 0.06 0.06 0.06 406
25th Feb 2025 (Tue) 0.06 0.06 0.06 0.06 0
24th Feb 2025 (Mon) 0.06 0.06 0.06 0.06 0
21st Feb 2025 (Fri) 0.06 0.06 0.06 0.06 0
20th Feb 2025 (Thu) 0.06 0.06 0.06 0.06 0
19th Feb 2025 (Wed) 0.06 0.06 0.06 0.06 48
18th Feb 2025 (Tue) 0.06 0.06 0.06 0.06 146
17th Feb 2025 (Mon) 0.06 0.06 0.06 0.06 0
14th Feb 2025 (Fri) 0.06 0.06 0.06 0.06 0
13th Feb 2025 (Thu) 0.06 0.06 0.06 0.06 0
12th Feb 2025 (Wed) 0.06 0.06 0.06 0.06 0
11th Feb 2025 (Tue) 0.06 0.06 0.06 0.06 9,264
FTSE 100 Latest
Value7,964.18
Change50.93