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!

Doubleline Comm (DCMT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.82 33.84 33.82 33.813 200
2nd Apr 2026 (Thu) 33.82 33.84 33.82 33.813 200
1st Apr 2026 (Wed) 32.99 33.00 32.94 32.9108 100
31st Mar 2026 (Tue) 33.891 33.891 33.339 33.3315 3,300
30th Mar 2026 (Mon) 33.909 33.909 33.849 33.8608 540
27th Mar 2026 (Fri) 33.40 33.431 33.40 33.4935 114
26th Mar 2026 (Thu) 32.80 32.80 32.80 32.8596 0
25th Mar 2026 (Wed) 32.621 32.621 32.4397 32.4397 37
24th Mar 2026 (Tue) 32.621 32.621 32.621 32.5453 87
23rd Mar 2026 (Mon) 31.99 32.35 31.90 31.9043 581
20th Mar 2026 (Fri) 33.13 33.50 33.13 33.4138 200
19th Mar 2026 (Thu) 33.25 33.25 32.87 32.978 110
18th Mar 2026 (Wed) 33.34 33.34 33.25 33.4848 200
17th Mar 2026 (Tue) 32.67 32.67 32.67 32.8919 6
16th Mar 2026 (Mon) 32.58 32.58 32.25 32.283 642
13th Mar 2026 (Fri) 32.74 32.88 32.74 32.8737 269
12th Mar 2026 (Thu) 32.729 32.729 32.729 32.9812 417
11th Mar 2026 (Wed) 31.689 31.689 31.67 31.828 11
10th Mar 2026 (Tue) 31.40 31.46 30.70 31.4543 623
9th Mar 2026 (Mon) 32.329 32.329 31.92 31.0202 3
6th Mar 2026 (Fri) 31.18 31.46 31.14 31.3358 100
5th Mar 2026 (Thu) 29.77 30.2474 29.77 30.2474 0
4th Mar 2026 (Wed) 29.77 29.879 29.77 29.8502 462
3rd Mar 2026 (Tue) 29.61 29.61 29.53 29.6519 0
2nd Mar 2026 (Mon) 29.341 29.489 29.341 29.5935 790
27th Feb 2026 (Fri) 28.869 28.869 28.869 28.90 890
26th Feb 2026 (Thu) 28.56 28.60 28.56 28.5276 494
25th Feb 2026 (Wed) 28.559 28.559 28.5132 28.5132 0
24th Feb 2026 (Tue) 28.559 28.5808 28.559 28.5808 0
23rd Feb 2026 (Mon) 28.559 28.559 28.48 28.5158 899
20th Feb 2026 (Fri) 28.34 28.46 28.329 28.4177 112
19th Feb 2026 (Thu) 28.36 28.36 28.36 28.3457 100
18th Feb 2026 (Wed) 27.999 28.039 27.999 28.0721 847
17th Feb 2026 (Tue) 27.391 27.391 27.391 27.3153 0
16th Feb 2026 (Mon) 27.63 27.68 27.61 27.5674 625
13th Feb 2026 (Fri) 27.63 27.68 27.61 27.5674 625
12th Feb 2026 (Thu) 27.60 27.60 27.59 27.59 74
11th Feb 2026 (Wed) 28.079 28.101 28.079 28.1445 268
10th Feb 2026 (Tue) 27.98 27.98 27.8884 27.8884 0
9th Feb 2026 (Mon) 27.98 27.98 27.98 28.011 500
6th Feb 2026 (Fri) 27.87 27.88 27.80 27.6851 1,000
5th Feb 2026 (Thu) 27.611 27.64 27.59 27.5257 0
FTSE 100 Latest
Value10,436.29
Change71.50