Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3.244	3.484	3.244	3.425	491,465	+0.22(+6.82%)
Mar 28, 2019	3.254	3.292	3.105	3.206	341,015	-0.06(-1.96%)
Mar 27, 2019	3.142	3.292	3.084	3.270	338,987	+0.13(+4.07%)
Mar 26, 2019	3.126	3.174	3.110	3.142	93,265	+0.04(+1.20%)
Mar 25, 2019	3.142	3.153	3.068	3.105	100,414	-0.05(-1.69%)
Mar 22, 2019	3.217	3.254	3.126	3.158	199,247	-0.10(-2.95%)
Mar 21, 2019	3.132	3.270	3.132	3.254	158,148	+0.12(+3.74%)
Mar 20, 2019	3.046	3.148	3.036	3.137	442,836	+0.09(+2.98%)
Mar 19, 2019	3.073	3.100	3.020	3.046	175,429	-0.02(-0.52%)
Mar 18, 2019	3.078	3.126	3.057	3.062	90,564	-0.02(-0.52%)
Mar 15, 2019	2.988	3.084	2.988	3.078	421,925	+0.10(+3.40%)
Mar 14, 2019	2.918	3.009	2.918	2.977	165,563	+0.06(+2.01%)
Mar 13, 2019	2.966	2.998	2.913	2.918	177,152	-0.03(-1.08%)
Mar 12, 2019	2.844	2.985	2.844	2.950	355,630	+0.10(+3.56%)
Mar 11, 2019	2.838	2.860	2.811	2.849	393,610	+0.03(+0.94%)
Mar 08, 2019	2.881	2.881	2.806	2.822	276,847	-0.07(-2.58%)
Mar 07, 2019	2.934	2.945	2.833	2.897	294,815	-0.05(-1.63%)
Mar 06, 2019	2.993	3.041	2.918	2.945	246,443	-0.06(-1.95%)
Mar 05, 2019	2.988	3.046	2.961	3.004	245,638	+0.01(+0.18%)
Mar 04, 2019	3.068	3.068	2.982	2.998	238,330	-0.07(-2.26%)
Mar 01, 2019	3.164	3.182	3.052	3.068	175,630	-0.08(-2.54%)
Feb 28, 2019	3.206	3.206	3.100	3.148	296,564	-0.05(-1.67%)
Feb 27, 2019	3.196	3.222	3.137	3.201	166,762	+0.01(+0.17%)
Feb 26, 2019	3.302	3.302	3.196	3.196	186,460	-0.05(-1.48%)
Feb 25, 2019	3.260	3.286	3.228	3.244	144,080	-0.03(-0.82%)
Feb 22, 2019	3.276	3.300	3.196	3.270	286,969	+0.02(+0.49%)
Feb 21, 2019	3.313	3.329	3.222	3.254	168,927	-0.07(-2.24%)
Feb 20, 2019	3.308	3.353	3.297	3.329	237,311	+0.02(+0.65%)
Feb 19, 2019	3.254	3.366	3.244	3.308	393,504	+0.05(+1.64%)
Feb 15, 2019	3.276	3.329	3.233	3.254	228,863	+0.01(+0.16%)
Feb 14, 2019	3.094	3.292	3.094	3.249	996,227	+0.13(+4.10%)
Feb 13, 2019	3.116	3.169	3.078	3.121	118,692	+0.05(+1.56%)
Feb 12, 2019	3.073	3.116	3.030	3.073	193,527	+0.02(+0.52%)
Feb 11, 2019	2.988	3.089	2.982	3.057	184,217	+0.06(+2.14%)
Feb 08, 2019	2.924	3.046	2.854	2.993	437,295	+0.15(+5.25%)
Feb 07, 2019	2.945	2.956	2.838	2.844	198,376	-0.13(-4.31%)
Feb 06, 2019	3.009	3.020	2.940	2.972	230,475	-0.06(-2.11%)
Feb 05, 2019	3.073	3.105	2.998	3.036	190,492	+0.04(+1.43%)
Feb 04, 2019	3.068	3.137	2.966	2.993	269,610	+0.04(+1.45%)
Feb 01, 2019	2.913	3.025	2.870	2.950	267,475	+0.03(+0.91%)
Jan 31, 2019	2.902	2.950	2.902	2.924	221,322	+0.02(+0.74%)
Jan 30, 2019	2.945	2.977	2.881	2.902	381,463	-0.05(-1.81%)
Jan 29, 2019	2.988	3.014	2.950	2.956	167,115	-0.02(-0.54%)
Jan 28, 2019	3.089	3.185	2.929	2.972	223,041	-0.12(-3.97%)
Jan 25, 2019	3.052	3.150	3.046	3.094	164,009	+0.06(+2.11%)
Jan 24, 2019	2.988	3.030	2.881	3.030	475,325	+0.04(+1.43%)
Jan 23, 2019	3.041	3.046	2.950	2.988	397,772	-0.01(-0.18%)
Jan 22, 2019	3.212	3.217	2.972	2.993	299,336	-0.26(-7.88%)
Jan 18, 2019	3.276	3.294	3.228	3.249	324,832	+0.01(+0.16%)
Jan 17, 2019	3.334	3.380	3.228	3.244	201,916	-0.12(-3.65%)
Jan 16, 2019	3.361	3.382	3.329	3.366	159,506	+0.01(+0.16%)
Jan 15, 2019	3.382	3.388	3.333	3.361	142,116	-0.01(-0.16%)
Jan 14, 2019	3.350	3.420	3.334	3.366	138,570	-0.02(-0.47%)
Jan 11, 2019	3.372	3.441	3.324	3.382	284,157	-0.02(-0.63%)
Jan 10, 2019	3.420	3.436	3.308	3.404	270,176	-0.06(-1.85%)
Jan 09, 2019	3.468	3.510	3.441	3.468	302,659	+0.04(+1.25%)
Jan 08, 2019	3.318	3.452	3.286	3.425	638,607	+0.12(+3.72%)
Jan 07, 2019	3.228	3.334	3.206	3.302	345,457	+0.06(+1.98%)
Jan 04, 2019	3.094	3.270	3.073	3.238	856,409	+0.18(+5.75%)
Jan 03, 2019	3.078	3.105	3.030	3.062	572,984	-0.04(-1.37%)

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.