Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	6.658	6.776	6.423	6.642	1,157,601	-0.13(-1.97%)
Oct 30, 2019	6.535	6.818	6.477	6.776	1,216,054	+0.23(+3.59%)
Oct 29, 2019	6.605	6.663	6.509	6.541	692,880	-0.08(-1.21%)
Oct 28, 2019	6.621	6.753	6.583	6.621	665,264	+0.00(+0.00%)
Oct 25, 2019	6.594	6.679	6.557	6.621	635,231	+0.02(+0.32%)
Oct 24, 2019	6.605	6.626	6.463	6.599	820,134	+0.00(+0.00%)
Oct 23, 2019	6.295	6.621	6.295	6.599	768,163	+0.27(+4.21%)
Oct 22, 2019	6.402	6.455	6.258	6.333	709,434	-0.09(-1.41%)
Oct 21, 2019	6.530	6.541	6.317	6.423	1,022,943	-0.03(-0.41%)
Oct 18, 2019	6.525	6.615	6.418	6.450	586,122	-0.06(-0.90%)
Oct 17, 2019	6.557	6.615	6.477	6.509	1,256,775	+0.01(+0.08%)
Oct 16, 2019	6.509	6.551	6.434	6.503	1,080,935	+0.05(+0.83%)
Oct 15, 2019	6.466	6.682	6.370	6.450	2,058,585	+0.03(+0.50%)
Oct 14, 2019	6.434	6.551	6.253	6.418	1,779,637	+0.29(+4.70%)
Oct 11, 2019	6.130	6.290	6.055	6.130	704,583	+0.12(+1.95%)
Oct 10, 2019	5.943	6.130	5.930	6.013	719,888	+0.12(+1.99%)
Oct 09, 2019	5.885	5.991	5.810	5.895	771,688	+0.09(+1.56%)
Oct 08, 2019	5.901	5.943	5.693	5.805	631,128	-0.11(-1.81%)
Oct 07, 2019	5.815	5.986	5.767	5.911	1,232,777	+0.07(+1.28%)
Oct 04, 2019	5.591	5.869	5.538	5.837	1,196,049	+0.28(+4.99%)
Oct 03, 2019	5.490	5.596	5.351	5.559	650,278	+0.02(+0.39%)
Oct 02, 2019	5.484	5.575	5.474	5.538	422,806	+0.00(+0.00%)
Oct 01, 2019	5.580	5.644	5.498	5.538	622,944	+0.01(+0.19%)
Sep 30, 2019	5.666	5.703	5.474	5.527	755,524	-0.18(-3.18%)
Sep 27, 2019	5.719	5.837	5.655	5.709	420,051	-0.03(-0.47%)
Sep 26, 2019	5.660	5.746	5.602	5.735	586,069	+0.01(+0.19%)
Sep 25, 2019	5.596	5.762	5.596	5.725	468,408	+0.10(+1.71%)
Sep 24, 2019	5.655	5.677	5.506	5.628	489,596	-0.07(-1.31%)
Sep 23, 2019	5.751	5.863	5.682	5.703	505,823	-0.10(-1.75%)
Sep 20, 2019	5.682	5.826	5.644	5.805	1,492,952	+0.12(+2.16%)
Sep 19, 2019	5.762	5.815	5.591	5.682	421,031	-0.12(-2.02%)
Sep 18, 2019	5.650	5.863	5.495	5.799	869,046	+0.14(+2.55%)
Sep 17, 2019	5.527	5.660	5.303	5.655	1,016,486	+0.09(+1.63%)
Sep 16, 2019	5.623	5.767	5.554	5.564	673,122	-0.09(-1.51%)
Sep 13, 2019	5.607	5.698	5.578	5.650	421,175	+0.06(+1.05%)
Sep 12, 2019	5.548	5.596	5.354	5.591	621,990	+0.05(+0.87%)
Sep 11, 2019	5.511	5.570	5.399	5.543	863,282	+0.04(+0.68%)
Sep 10, 2019	5.554	5.628	5.442	5.506	657,525	-0.05(-0.96%)
Sep 09, 2019	5.666	5.682	5.490	5.559	693,412	-0.12(-2.16%)
Sep 06, 2019	5.644	5.794	5.544	5.682	716,204	+0.01(+0.09%)
Sep 05, 2019	5.602	5.746	5.548	5.677	698,613	+0.10(+1.72%)
Sep 04, 2019	5.527	5.666	5.468	5.580	567,233	+0.13(+2.45%)
Sep 03, 2019	5.431	5.522	5.314	5.447	836,119	-0.10(-1.73%)
Aug 30, 2019	5.730	5.762	5.500	5.543	671,032	-0.14(-2.44%)
Aug 29, 2019	5.655	5.954	5.655	5.682	1,493,039	+0.12(+2.21%)
Aug 28, 2019	5.207	5.575	5.148	5.559	1,487,575	+0.37(+7.09%)
Aug 27, 2019	5.111	5.207	5.100	5.191	601,405	+0.10(+1.99%)
Aug 26, 2019	5.196	5.217	5.068	5.090	599,542	-0.06(-1.24%)
Aug 23, 2019	5.282	5.420	5.143	5.154	597,930	-0.19(-3.59%)
Aug 22, 2019	5.292	5.436	5.223	5.346	790,526	+0.05(+1.01%)
Aug 21, 2019	5.324	5.394	5.255	5.292	577,503	+0.01(+0.10%)
Aug 20, 2019	5.266	5.362	5.212	5.287	493,257	+0.02(+0.41%)
Aug 19, 2019	5.068	5.298	5.031	5.266	606,436	+0.27(+5.34%)
Aug 16, 2019	4.908	5.047	4.908	4.999	597,930	+0.11(+2.29%)
Aug 15, 2019	4.887	4.983	4.802	4.887	678,750	+0.01(+0.22%)
Aug 14, 2019	4.935	5.052	4.818	4.876	1,021,805	-0.12(-2.35%)
Aug 13, 2019	4.903	5.036	4.775	4.994	751,338	+0.09(+1.85%)
Aug 12, 2019	4.738	4.903	4.588	4.903	843,164	+0.20(+4.19%)
Aug 09, 2019	4.892	4.892	4.706	4.706	1,097,268	-0.23(-4.75%)
Aug 08, 2019	4.908	4.972	4.722	4.940	1,144,212	+0.11(+2.32%)
Aug 07, 2019	4.716	4.983	4.593	4.828	1,543,651	+0.18(+3.90%)
Aug 06, 2019	4.423	4.668	4.423	4.647	1,740,188	+0.27(+6.09%)
Aug 05, 2019	4.556	4.583	4.316	4.380	1,911,135	-0.29(-6.17%)
Aug 02, 2019	4.855	4.935	4.658	4.668	1,454,340	-0.21(-4.37%)

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.