Dial Square Investments Plc (DSI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

3.2500

0.0000

(0.00%)

At close: 11:44AM BST

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 30, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 29, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 28, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 27, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 24, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 23, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 22, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 21, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 20, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 17, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 16, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 15, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 14, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 13, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 10, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 09, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 08, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 07, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 06, 2023	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 03, 2023	3.2500	3.7000	3.7000	3.2500	3.2500	2,554
Mar 02, 2023	3.2500	3.2500	3.2500	3.2500	3.2500	-
Mar 01, 2023	3.0000	3.0000	3.0000	3.2500	3.2500	37,000
Feb 28, 2023	3.0000	3.0000	3.0000	3.0000	3.0000	-
Feb 27, 2023	2.5000	2.6000	2.5900	3.0000	3.0000	41,194
Feb 24, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Feb 23, 2023	2.5000	2.6300	2.6300	2.5000	2.5000	9,384
Feb 22, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Feb 21, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Feb 20, 2023	2.5000	2.6400	2.6400	2.5000	2.5000	1,434
Feb 17, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Feb 16, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Feb 15, 2023	2.2500	2.3380	2.3380	2.5000	2.5000	4,000
Feb 14, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 13, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 10, 2023	2.2500	2.0550	2.0550	2.2500	2.2500	23,973
Feb 09, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 08, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 07, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 06, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 03, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 02, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 01, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Jan 31, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 30, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 27, 2023	2.2500	2.4250	2.4250	2.2500	2.2500	4,123
Jan 26, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Jan 25, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Jan 24, 2023	2.2500	2.2500	2.2500	2.2500	2.2500	-
Jan 23, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Jan 20, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Jan 19, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Jan 18, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	-
Jan 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 23, 2022	2.5000	2.5000	2.5000	2.5000	2.5000	-
Dec 22, 2022	2.5000	2.8500	2.8500	2.5000	2.5000	5,761
Dec 21, 2022	2.5000	2.5000	2.5000	2.5000	2.5000	-
Dec 20, 2022	3.2500	3.0050	3.0000	2.5000	2.5000	29,726
Dec 19, 2022	3.2500	3.0050	3.0050	3.2500	3.2500	23,899
Dec 16, 2022	3.2500	3.2500	3.2500	3.2500	3.2500	-
Dec 15, 2022	3.2500	3.4400	3.4400	3.2500	3.2500	1,162
Dec 14, 2022	3.2500	3.2500	3.2500	3.2500	3.2500	-
Dec 13, 2022	4.5000	3.5500	3.2500	3.2500	3.2500	120,000
Dec 12, 2022	7.0000	5.4800	4.0000	4.5000	4.5000	113,904
Dec 09, 2022	7.0000	7.0000	7.0000	7.0000	7.0000	-
Dec 08, 2022	7.0000	7.0000	7.0000	7.0000	7.0000	-
Dec 07, 2022	7.5000	5.6000	5.6000	7.0000	7.0000	47,945
Dec 06, 2022	7.5000	7.5000	7.5000	7.5000	7.5000	-
Dec 05, 2022	7.5000	10.0000	7.0000	7.5000	7.5000	55,212
Dec 02, 2022	7.5000	7.5000	7.5000	7.5000	7.5000	-
Dec 01, 2022	7.5000	10.0000	10.0000	7.5000	7.5000	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Dial Square Investments Plc (DSI.L)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)