Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.343	4.401	4.252	4.279	400,364	-0.09(-2.08%)
Apr 29, 2019	4.337	4.415	4.257	4.369	247,472	+0.03(+0.74%)
Apr 26, 2019	4.417	4.433	4.284	4.337	281,533	-0.11(-2.52%)
Apr 25, 2019	4.481	4.524	4.428	4.449	279,205	-0.03(-0.60%)
Apr 24, 2019	4.583	4.599	4.455	4.476	1,087,521	-0.10(-2.10%)
Apr 23, 2019	4.375	4.593	4.348	4.572	953,898	+0.33(+7.66%)
Apr 22, 2019	4.263	4.289	4.183	4.247	154,492	+0.01(+0.13%)
Apr 18, 2019	4.215	4.273	4.193	4.241	278,159	+0.02(+0.51%)
Apr 17, 2019	4.188	4.295	4.177	4.220	204,213	+0.05(+1.15%)
Apr 16, 2019	4.204	4.215	4.092	4.172	310,901	-0.02(-0.38%)
Apr 15, 2019	4.193	4.257	4.145	4.188	253,245	-0.02(-0.38%)
Apr 12, 2019	4.321	4.401	4.145	4.204	334,766	-0.10(-2.23%)
Apr 11, 2019	4.375	4.417	4.263	4.300	437,321	-0.09(-1.95%)
Apr 10, 2019	4.380	4.423	4.167	4.385	579,859	+0.01(+0.12%)
Apr 09, 2019	4.305	4.455	4.167	4.380	601,625	+0.14(+3.27%)
Apr 08, 2019	4.113	4.284	4.100	4.241	641,101	+0.14(+3.38%)
Apr 05, 2019	3.873	4.135	3.857	4.103	670,282	+0.25(+6.51%)
Apr 04, 2019	3.767	3.911	3.767	3.852	477,842	+0.08(+2.12%)
Apr 03, 2019	3.639	3.815	3.639	3.772	415,552	+0.17(+4.74%)
Apr 02, 2019	3.553	3.617	3.494	3.601	275,561	+0.11(+3.21%)
Apr 01, 2019	3.468	3.526	3.446	3.489	203,750	+0.06(+1.87%)
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%)

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.