D4SO.L Share History

D4SO.L Share Price history. The following table shows end-of-day data D4SO historical share prices for D4SO.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

D4SO.L
Share Price D4SO.L
Charts D4SO.L
Trades D4SO.L
History Compare
D4SO.L D4SO.L
Share News D4SO.L
RNS D4SO.L
Accounts

Date	Open	High	Low	Close
2019-11-18	5.01	5.01	5.01	5.01
2019-11-15	5.01	5.01	5.01	5.01
2019-11-14	5.01	5.01	5.01	5.01
2019-11-13	5.01	5.01	5.01	5.01
2019-11-12	5.01	5.01	5.01	5.01
2019-11-11	5.01	5.01	5.01	5.01
2019-11-08	5.01	5.01	5.01	5.01
2019-11-07	5.01	5.01	5.01	5.01
2019-11-06	5.01	5.01	5.01	5.01
2019-11-05	5.01	5.01	5.01	5.01
2019-11-04	5.01	5.01	5.01	5.01
2019-11-01	5.01	5.01	5.01	5.01
2019-10-31	5.01	5.01	5.01	5.01
2019-10-30	5.01	5.01	5.01	5.01
2019-10-29	5.01	5.01	5.01	5.01
2019-10-28	5.01	5.01	5.01	5.01
2019-10-25	5.01	5.01	5.01	5.01
2019-10-24	5.01	5.01	5.01	5.01
2019-10-23	5.01	5.01	0.01	5.01
2019-10-22	5.01	5.01	5.01	5.01
2019-10-21	5.01	5.01	5.01	5.01
2019-10-18	5.01	5.01	5.01	5.01
2019-10-17	5.01	5.01	5.01	5.01
2019-10-16	5.01	5.01	5.01	5.01
2019-10-15	5.01	5.01	5.01	5.01
2019-10-14	5.01	5.01	5.01	5.01
2019-10-11	5.01	5.01	5.01	5.01
2019-10-10	5.01	5.01	5.01	5.01
2019-10-09	5.01	5.01	5.01	5.01
2019-10-08	5.01	5.01	5.01	5.01
2019-10-07	5.01	5.01	5.01	5.01
2019-10-04	5.01	5.01	5.01	5.01
2019-10-03	5.01	5.01	5.01	5.01
2019-10-02	5.01	5.01	5.01	5.01
2019-10-01	5.01	5.01	5.01	5.01
2019-09-30	5.01	5.01	5.01	5.01
2019-09-27	5.01	5.01	5.01	5.01
2019-09-26	5.01	5.01	5.01	5.01
2019-09-25	5.01	5.01	5.01	5.01
2019-09-24	5.01	5.01	5.01	5.01
2019-09-23	5.01	5.01	5.01	5.01
2019-09-20	5.01	5.01	5.01	5.01
2019-09-19	5.01	5.01	5.01	5.01
2019-09-18	5.01	5.01	5.01	5.01
2019-09-17	5.01	5.01	5.01	5.01
2019-09-16	5.01	5.01	5.01	5.01
2019-09-13	5.01	5.01	5.01	5.01
2019-09-12	5.01	5.01	5.01	5.01
2019-09-11	5.01	5.01	5.01	5.01
2019-09-10	5.01	5.01	5.01	5.01
2019-09-09	5.01	5.01	5.01	5.01
2019-09-06	5.01	5.01	5.01	5.01
2019-09-05	5.01	5.01	5.01	5.01
2019-09-04	5.01	5.01	5.01	5.01
2019-09-03	5.01	5.01	5.01	5.01
2019-09-02	5.01	5.01	5.01	5.01
2019-08-30	5.01	5.01	5.01	5.01
2019-08-29	5.01	5.01	5.01	5.01
2019-08-28	5.01	5.01	5.01	5.01
2019-08-27	5.01	5.01	5.01	5.01
2019-08-23	5.01	5.01	5.01	5.01
2019-08-22	5.01	5.01	5.01	5.01
2019-08-21	5.01	5.01	5.01	5.01
2019-08-20	5.01	5.01	5.01	5.01
2019-08-19	5.01	5.01	5.01	5.01
2019-08-16	5.01	5.01	5.01	5.01
2019-08-15	5.01	5.01	5.01	5.01
2019-08-14	5.01	5.01	5.01	5.01
2019-08-13	5.01	5.01	5.01	5.01
2019-08-12	5.01	5.01	5.01	5.01
2019-08-09	5.01	5.01	5.01	5.01
2019-08-08	5.01	5.01	5.01	5.01
2019-08-07	5.01	5.01	5.01	5.01
2019-08-06	5.01	5.01	5.01	5.01
2019-08-05	5.01	5.01	5.01	5.01
2019-08-02	5.01	5.01	5.01	5.01
2019-08-01	5.01	5.01	5.01	5.01
2019-07-31	5.01	5.01	5.01	5.01
2019-07-30	5.01	5.01	5.01	5.01
2019-07-29	5.01	5.01	5.01	5.01
2019-07-26	5.01	5.01	5.01	5.01
2019-07-25	5.01	5.01	5.01	5.01
2019-07-24	5.01	5.01	5.01	5.01
2019-07-23	5.01	5.01	5.01	5.01
2019-07-22	5.01	5.01	5.01	5.01
2019-07-19	5.01	5.01	5.01	5.01
2019-07-18	5.01	5.01	5.01	5.01
2019-07-17	5.01	5.01	5.01	5.01
2019-07-16	5.01	5.01	5.01	5.01
2019-07-15	5.01	5.01	5.01	5.01
2019-07-12	5.01	5.01	5.01	5.01
2019-07-11	5.01	5.01	5.01	5.01
2019-07-10	5.01	5.01	5.01	5.01
2019-07-09	5.01	5.01	5.01	5.01
2019-07-08	5.01	5.01	5.01	5.01
2019-07-05	5.01	5.01	5.01	5.01
2019-07-04	5.01	5.01	5.01	5.01
2019-07-03	5.01	5.01	5.01	5.01
2019-07-02	7.51	7.51	5.01	5.01
2019-07-01	7.51	7.51	7.51	7.51
2019-06-28	7.51	7.51	7.51	7.51
2019-06-27	7.51	7.51	7.51	7.51
2019-06-26	7.51	7.51	7.51	7.51
2019-06-25	7.51	7.51	7.51	7.51
2019-06-24	7.51	7.51	7.51	7.51
2019-06-21	7.51	7.51	7.51	7.51
2019-06-20	7.51	7.51	7.51	7.51
2019-06-19	7.51	7.51	7.51	7.51
2019-06-18	7.51	7.51	7.51	7.51
2019-06-17	7.51	7.51	7.51	7.51
2019-06-14	7.51	7.51	7.51	7.51
2019-06-13	7.51	7.51	7.51	7.51
2019-06-12	7.51	7.51	7.51	7.51
2019-06-11	7.51	7.51	7.51	7.51
2019-06-10	7.51	7.51	7.51	7.51
2019-06-07	7.51	7.51	7.51	7.51
2019-06-06	7.51	7.51	7.51	7.51
2019-06-05	7.51	7.51	7.51	7.51
2019-06-04	7.51	7.51	7.51	7.51
2019-06-03	7.51	7.51	0.01	7.51
2019-05-31	7.51	7.51	7.51	7.51
2019-05-30	7.51	7.51	7.51	7.51
2019-05-29	7.51	7.51	7.51	7.51
2019-05-28	7.51	7.51	7.51	7.51
2019-05-24	7.51	7.51	7.51	7.51
2019-05-23	7.51	7.51	7.51	7.51
2019-05-22	7.51	7.51	7.51	7.51
2019-05-21	7.51	7.51	7.51	7.51
2019-05-20	7.51	7.51	7.51	7.51
2019-05-17	7.51	7.51	0.01	7.51
2019-05-16	7.51	7.51	7.51	7.51
2019-05-15	7.51	7.51	7.51	7.51
2019-05-14	7.51	7.51	7.51	7.51
2019-05-13	7.51	7.51	7.51	7.51
2019-05-10	7.51	7.51	7.51	7.51
2019-05-09	7.51	7.51	7.51	7.51
2019-05-08	7.51	7.51	7.51	7.51
2019-05-07	7.51	7.51	7.51	7.51
2019-05-03	7.51	7.51	7.51	7.51

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218