DATA GROUP LTD ORD Historical Stock Prices

DGPIF 
0.380000
*  
unch
unch
Get DGPIF Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading DGPIF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.38 0
07/01/2015 0.38 0.38 0.38 0.38 00
06/30/2015 0.38 0.38 0.38 0.38 5,000
06/29/2015 0.358 0.358 0.358 0.358 00
06/26/2015 0.358 0.358 0.358 0.358 00
06/25/2015 0.358 0.358 0.358 0.358 2,000
06/24/2015 0.4 0.4 0.4 0.4 00
06/23/2015 0.4 0.4 0.4 0.4 00
06/22/2015 0.4 0.4 0.4 0.4 00
06/19/2015 0.4 0.4 0.4 0.4 00
06/18/2015 0.4 0.4 0.4 0.4 00
06/17/2015 0.4 0.4 0.4 0.4 2,000
06/16/2015 0.391 0.391 0.391 0.391 00
06/15/2015 0.391 0.391 0.391 0.391 00
06/12/2015 0.391 0.391 0.391 0.391 00
06/11/2015 0.391 0.391 0.391 0.391 00
06/10/2015 0.391 0.391 0.391 0.391 00
06/09/2015 0.391 0.391 0.391 0.391 8,500
06/08/2015 0.38 0.38 0.38 0.38 00
06/05/2015 0.38 0.38 0.38 0.38 00
06/04/2015 0.38 0.38 0.38 0.38 00
06/03/2015 0.38 0.38 0.38 0.38 00
06/02/2015 0.38 0.38 0.38 0.38 00
06/01/2015 0.38 0.38 0.38 0.38 1,250
05/29/2015 0.39 0.39 0.39 0.39 200
05/28/2015 0.389 0.389 0.389 0.389 00
05/27/2015 0.389 0.389 0.389 0.389 00
05/26/2015 0.4238 0.4238 0.389 0.389 27,500
05/22/2015 0.4975 0.4975 0.4975 0.4975 00
05/21/2015 0.4975 0.4975 0.4975 0.4975 00
05/20/2015 0.4975 0.4975 0.4975 0.4975 00
05/19/2015 0.4975 0.4975 0.4975 0.4975 00
05/18/2015 0.4975 0.4975 0.4975 0.4975 00
05/15/2015 0.4975 0.4975 0.4975 0.4975 00
05/14/2015 0.4975 0.4975 0.4975 0.4975 00
05/13/2015 0.4975 0.4975 0.4975 0.4975 00
05/12/2015 0.4975 0.4975 0.4975 0.4975 1,000
05/11/2015 0.509 0.509 0.501 0.501 6,500
05/08/2015 0.5166 0.5166 0.508 0.508 14,000
05/07/2015 0.5962 0.5962 0.5962 0.5962 5,000
05/06/2015 0.6586 0.6586 0.6586 0.6586 00
05/05/2015 0.67 0.67 0.6586 0.6586 25,000
05/04/2015 0.657 0.657 0.657 0.657 00
05/01/2015 0.657 0.657 0.657 0.657 00
04/30/2015 0.657 0.657 0.657 0.657 5,000
04/29/2015 0.618 0.618 0.618 0.618 00
04/28/2015 0.618 0.618 0.618 0.618 00
04/27/2015 0.626 0.626 0.618 0.618 7,000
04/24/2015 0.621 0.621 0.621 0.621 00
04/23/2015 0.6224 0.628 0.6208 0.621 9,900
04/22/2015 0.6029 0.6029 0.6029 0.6029 00
04/21/2015 0.6029 0.6029 0.6029 0.6029 00
04/20/2015 0.6029 0.6029 0.6029 0.6029 10,000
04/17/2015 0.53 0.5985 0.528 0.5985 50,846
04/16/2015 0.609 0.609 0.609 0.609 1,313
04/15/2015 0.6006 0.6006 0.6006 0.6006 3,000
04/14/2015 0.617 0.617 0.617 0.617 00
04/13/2015 0.617 0.617 0.617 0.617 00
04/10/2015 0.6169 0.617 0.6169 0.617 8,000
04/09/2015 0.571 0.571 0.571 0.571 00
04/08/2015 0.571 0.571 0.571 0.571 00
04/07/2015 0.5712 0.5712 0.571 0.571 21,000
04/06/2015 0.573 0.573 0.573 0.573 30,500
04/02/2015 0.602 0.602 0.602 0.602 100
04/01/2015 0.6131 0.6131 0.6131 0.6131 10,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?