Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.268	4.332	4.193	4.252	593,244	+0.01(+0.13%)
Sep 27, 2018	4.108	4.257	4.103	4.247	206,994	+0.17(+4.05%)
Sep 26, 2018	4.151	4.177	4.071	4.081	192,003	-0.07(-1.80%)
Sep 25, 2018	4.156	4.268	4.135	4.156	170,265	-0.01(-0.26%)
Sep 24, 2018	4.103	4.231	4.103	4.167	306,226	+0.07(+1.83%)
Sep 21, 2018	4.156	4.268	4.092	4.092	784,620	-0.06(-1.54%)
Sep 20, 2018	4.076	4.188	4.076	4.156	222,276	+0.12(+2.91%)
Sep 19, 2018	4.012	4.135	3.953	4.039	251,192	+0.03(+0.80%)
Sep 18, 2018	3.847	4.049	3.841	4.007	188,157	+0.18(+4.60%)
Sep 17, 2018	3.868	3.943	3.801	3.831	114,649	-0.11(-2.71%)
Sep 14, 2018	3.889	4.039	3.889	3.937	141,703	+0.04(+1.10%)
Sep 13, 2018	4.060	4.081	3.879	3.895	139,164	-0.16(-3.95%)
Sep 12, 2018	4.076	4.151	4.037	4.055	140,234	-0.02(-0.52%)
Sep 11, 2018	4.044	4.124	4.044	4.076	102,176	+0.02(+0.39%)
Sep 10, 2018	4.033	4.113	4.012	4.060	121,556	+0.04(+0.93%)
Sep 07, 2018	3.905	4.033	3.905	4.023	158,948	+0.08(+2.03%)
Sep 06, 2018	3.916	3.959	3.884	3.943	249,631	+0.04(+0.96%)
Sep 05, 2018	3.991	3.991	3.879	3.905	227,789	-0.08(-2.01%)
Sep 04, 2018	4.103	4.145	3.916	3.985	180,876	-0.08(-1.97%)
Aug 31, 2018		4.065	4.065	4.065	0	-0.15(-3.67%)
Aug 30, 2018	4.231	4.231	4.129	4.220	120,602	-0.01(-0.13%)
Aug 29, 2018	4.172	4.231	4.145	4.225	80,420	+0.06(+1.54%)
Aug 28, 2018	4.215	4.252	4.135	4.161	141,563	-0.06(-1.52%)
Aug 27, 2018	4.177	4.257	4.177	4.225	130,624	+0.05(+1.28%)
Aug 24, 2018	4.156	4.284	4.156	4.172	163,446	+0.05(+1.16%)
Aug 23, 2018	4.055	4.135	4.028	4.124	104,227	+0.06(+1.44%)
Aug 22, 2018	4.033	4.135	4.028	4.065	107,397	+0.04(+0.93%)
Aug 21, 2018	4.001	4.129	4.001	4.028	147,435	+0.03(+0.67%)
Aug 20, 2018	3.996	4.017	3.889	4.001	260,456	+0.00(+0.00%)
Aug 17, 2018	3.948	4.028	3.921	4.001	175,255	+0.06(+1.49%)
Aug 16, 2018	3.937	4.025	3.905	3.943	417,153	+0.01(+0.14%)
Aug 15, 2018	4.055	4.151	3.825	3.937	519,941	-0.12(-3.02%)
Aug 14, 2018	4.129	4.129	4.033	4.060	134,988	-0.05(-1.30%)
Aug 13, 2018	4.135	4.165	4.007	4.113	185,557	-0.02(-0.52%)
Aug 10, 2018	4.140	4.167	4.071	4.135	180,316	-0.01(-0.13%)
Aug 09, 2018	4.065	4.257	4.065	4.140	312,234	-0.16(-3.72%)
Aug 08, 2018	4.332	4.343	4.236	4.300	157,291	-0.04(-0.98%)
Aug 07, 2018	4.412	4.433	4.321	4.343	87,815	-0.04(-0.97%)
Aug 06, 2018	4.460	4.465	4.369	4.385	106,212	-0.05(-1.08%)
Aug 03, 2018	4.535	4.535	4.417	4.433	130,832	-0.13(-2.92%)
Aug 02, 2018	4.497	4.604	4.444	4.567	108,137	+0.07(+1.54%)
Aug 01, 2018	4.497	4.535	4.433	4.497	283,582	-0.04(-0.82%)
Jul 31, 2018	4.588	4.695	4.513	4.535	242,478	-0.05(-1.05%)
Jul 30, 2018	4.460	4.652	4.300	4.583	322,657	+0.17(+3.74%)
Jul 27, 2018	4.423	4.460	4.375	4.417	182,190	+0.02(+0.36%)
Jul 26, 2018	4.305	4.444	4.305	4.401	220,254	+0.09(+1.98%)
Jul 25, 2018	4.300	4.353	4.263	4.316	142,084	+0.02(+0.50%)
Jul 24, 2018	4.369	4.407	4.295	4.295	300,929	-0.06(-1.47%)
Jul 23, 2018	4.156	4.391	4.135	4.359	344,636	+0.20(+4.74%)
Jul 20, 2018	4.188	4.279	4.140	4.161	216,582	-0.03(-0.76%)
Jul 19, 2018	4.156	4.284	4.156	4.193	320,678	+0.00(+0.00%)
Jul 18, 2018	4.087	4.215	4.012	4.193	336,601	+0.12(+3.01%)
Jul 17, 2018	4.065	4.087	4.007	4.071	393,980	+0.01(+0.13%)
Jul 16, 2018	4.225	4.305	4.055	4.065	354,192	-0.15(-3.67%)
Jul 13, 2018	4.161	4.263	4.092	4.220	563,991	+0.05(+1.15%)
Jul 12, 2018	4.108	4.231	4.060	4.172	782,770	+0.06(+1.56%)
Jul 11, 2018	4.204	4.252	4.097	4.108	338,897	-0.14(-3.27%)
Jul 10, 2018	4.369	4.455	4.204	4.247	479,362	-0.13(-3.05%)
Jul 09, 2018	4.417	4.449	4.300	4.380	701,481	+0.12(+2.88%)
Jul 06, 2018	4.177	4.476	4.140	4.257	621,551	+0.17(+4.18%)
Jul 05, 2018	4.033	4.172	4.033	4.087	234,197	+0.10(+2.41%)
Jul 03, 2018		3.991	3.991	3.991	0	+0.02(+0.40%)

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.