Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.183	6.419	6.087	6.183	1,849,836	+0.22(+3.76%)
Jan 28, 2021	5.986	6.157	5.901	5.959	921,784	+0.08(+1.36%)
Jan 27, 2021	6.055	6.125	5.773	5.879	1,752,741	-0.23(-3.76%)
Jan 26, 2021	6.541	6.541	6.103	6.109	955,441	-0.22(-3.46%)
Jan 25, 2021	6.621	6.621	6.082	6.327	2,107,773	-0.43(-6.39%)
Jan 22, 2021	6.685	6.760	6.515	6.760	1,273,274	-0.04(-0.63%)
Jan 21, 2021	7.016	7.090	6.765	6.802	812,008	-0.29(-4.06%)
Jan 20, 2021	7.240	7.245	7.010	7.090	834,218	-0.06(-0.82%)
Jan 19, 2021	7.202	7.282	6.909	7.149	1,079,850	-0.10(-1.33%)
Jan 15, 2021	7.256	7.320	7.037	7.245	708,707	-0.13(-1.81%)
Jan 14, 2021	7.202	7.453	7.202	7.378	961,499	+0.06(+0.80%)
Jan 13, 2021	7.779	7.789	7.282	7.320	1,378,849	-0.47(-6.09%)
Jan 12, 2021	7.795	7.949	7.688	7.795	989,350	+0.05(+0.69%)
Jan 11, 2021	7.576	7.747	7.277	7.741	840,355	+0.04(+0.55%)
Jan 08, 2021	7.795	7.880	7.533	7.699	833,729	-0.09(-1.16%)
Jan 07, 2021	7.469	7.891	7.378	7.789	1,101,394	+0.36(+4.89%)
Jan 06, 2021	6.994	7.469	6.877	7.426	1,951,959	+0.52(+7.49%)
Jan 05, 2021	7.069	7.181	6.888	6.909	1,216,350	+0.07(+1.09%)
Jan 04, 2021	6.557	6.845	6.525	6.834	849,170	+0.33(+5.09%)
Dec 31, 2020		6.503	6.503	6.503	801,246	+0.10(+1.58%)
Dec 30, 2020	6.247	6.407	6.247	6.402	801,246	+0.18(+2.92%)
Dec 29, 2020	6.370	6.370	6.096	6.221	638,670	-0.11(-1.69%)
Dec 28, 2020	6.349	6.413	6.247	6.327	593,156	+0.04(+0.68%)
Dec 24, 2020	6.247	6.338	6.149	6.285	317,709	+0.09(+1.38%)
Dec 23, 2020	6.029	6.290	6.013	6.199	670,115	+0.21(+3.57%)
Dec 22, 2020	6.034	6.093	5.943	5.986	764,783	-0.02(-0.27%)
Dec 21, 2020	5.911	6.002	5.719	6.002	824,852	-0.02(-0.35%)
Dec 18, 2020	6.087	6.194	5.938	6.023	1,925,562	-0.09(-1.40%)
Dec 17, 2020	6.098	6.189	5.938	6.109	660,258	+0.03(+0.53%)
Dec 16, 2020	6.194	6.194	6.034	6.077	491,516	-0.09(-1.47%)
Dec 15, 2020	6.189	6.237	6.055	6.167	1,027,515	-0.02(-0.26%)
Dec 14, 2020	6.498	6.498	6.119	6.183	1,271,484	-0.26(-4.06%)
Dec 11, 2020	6.514	6.525	6.263	6.445	826,419	-0.07(-1.15%)
Dec 10, 2020	6.226	6.541	6.215	6.519	663,060	+0.30(+4.89%)
Dec 09, 2020	6.327	6.333	6.169	6.215	965,352	-0.01(-0.09%)
Dec 08, 2020	6.119	6.269	6.089	6.221	574,686	+0.07(+1.13%)
Dec 07, 2020	6.141	6.215	5.954	6.151	780,444	+0.01(+0.17%)
Dec 04, 2020	5.869	6.146	5.837	6.141	856,222	+0.38(+6.57%)
Dec 03, 2020	5.655	5.815	5.618	5.762	526,778	+0.12(+2.18%)
Dec 02, 2020	5.596	5.735	5.495	5.639	708,019	+0.03(+0.57%)
Dec 01, 2020	5.954	5.954	5.586	5.607	1,135,266	-0.22(-3.84%)
Nov 30, 2020	5.975	5.986	5.751	5.831	2,396,405	-0.18(-3.02%)
Nov 27, 2020	6.077	6.103	5.869	6.013	1,203,921	+0.25(+4.35%)
Nov 25, 2020	5.602	5.807	5.559	5.762	904,018	+0.17(+2.96%)
Nov 24, 2020	5.805	5.826	5.522	5.596	1,133,885	-0.09(-1.50%)
Nov 23, 2020	5.308	5.735	5.308	5.682	1,012,806	+0.42(+7.90%)
Nov 20, 2020	5.090	5.271	5.074	5.266	832,417	+0.14(+2.71%)
Nov 19, 2020	5.042	5.164	4.940	5.127	824,361	+0.12(+2.34%)
Nov 18, 2020	5.026	5.202	4.935	5.010	1,007,907	+0.02(+0.32%)
Nov 17, 2020	4.935	5.020	4.876	4.994	632,172	+0.02(+0.43%)
Nov 16, 2020	4.940	5.010	4.903	4.972	756,365	+0.14(+2.98%)
Nov 13, 2020	4.732	4.866	4.700	4.828	552,195	+0.13(+2.84%)
Nov 12, 2020	4.882	4.882	4.658	4.695	877,138	-0.27(-5.38%)
Nov 11, 2020	5.031	5.031	4.802	4.962	772,431	-0.05(-1.06%)
Nov 10, 2020	4.802	5.036	4.748	5.015	1,080,824	+0.27(+5.62%)
Nov 09, 2020	4.593	4.855	4.503	4.748	1,065,177	+0.43(+10.01%)
Nov 06, 2020	4.444	4.537	4.295	4.316	502,899	-0.12(-2.76%)
Nov 05, 2020	4.364	4.463	4.300	4.439	737,391	+0.12(+2.72%)
Nov 04, 2020	4.220	4.449	4.199	4.321	789,984	+0.07(+1.63%)
Nov 03, 2020	4.295	4.412	4.215	4.252	763,053	-0.01(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.