Deacons (East Africa) PLC (DCON)

Download
DATELowHigh Price PreviousVolume
January 2, 20183.53.53.53.51900
January 3, 20183.453.453.453.5200
January 4, 20183.23.453.23.4559400
January 5, 20183.453.53.453.210700
January 8, 20183.43.43.43.4510500
January 9, 20183.33.43.353.41400
January 10, 20183.13.43.23.3528100
January 11, 20183.13.23.153.220000
January 12, 20182.953.23.153.15173500
January 15, 20183.23.23.23.153900
January 16, 20183.23.23.23.2-
January 17, 20183.153.153.153.2200
January 18, 20182.92.952.93.1522500
January 19, 20182.92.92.92.9-
January 22, 20182.92.92.92.91700
January 23, 20182.852.92.852.930700
January 24, 20182.852.852.852.8516000
January 25, 20182.852.852.852.851700
January 26, 20182.852.852.852.85-
January 29, 20182.82.852.82.851800
January 30, 20182.82.82.82.8-
January 31, 20182.852.852.852.8100
February 2, 20182.852.852.852.85-
February 5, 20183332.85300
February 6, 201833.333100100
February 7, 201833331000
February 8, 20182.92.92.93100
February 9, 20182.92.92.92.92000
February 12, 20182.92.92.92.9200
February 13, 20182.92.92.92.9-
February 14, 20182.9532.952.92700
February 15, 20182.952.952.952.95-
February 16, 20182.953.152.952.953800
February 19, 20182.952.952.952.952000
February 20, 20182.952.952.952.95-
February 21, 20182.92.92.92.95100
February 22, 20182.92.92.92.9-
February 23, 20182.932.92.9900
February 26, 20182.92.92.92.9-
February 27, 20182.92.92.92.91600
February 28, 20182.92.92.92.9-
March 1, 20182.92.92.92.9-
March 2, 20182.92.92.92.910200
March 5, 20182.852.92.852.9128200
March 6, 20182.8532.952.851200
March 7, 20183332.95200
March 8, 20182.8532.8534600
March 9, 20182.852.852.852.85-
March 12, 20183.13.13.12.85200
March 13, 20182.9532.953.110400
March 14, 20183332.951000
March 15, 20182.8532.932100
March 16, 20183332.9100
March 19, 20183333-
March 20, 20182.72.752.7342300
March 21, 20182.72.72.72.7100500
March 22, 20182.92.952.92.7600
March 23, 20182.952.952.952.9900
March 26, 20182.72.952.82.958400
March 27, 20182.652.72.652.81500
March 28, 20182.852.852.852.652800
March 29, 20182.852.852.852.85400
April 3, 20182.82.852.82.852400
April 4, 20182.82.82.82.8-
April 5, 20182.62.752.652.8700
April 6, 20182.72.72.72.652500
April 9, 20182.62.62.62.7400
April 10, 20182.72.72.72.618100
April 11, 20182.652.652.652.73600
April 12, 20182.752.752.752.65200
April 13, 20182.62.752.652.754400
April 16, 20182.72.72.72.65700
April 17, 20182.52.72.52.71500
April 18, 20182.52.52.52.518100
April 19, 20182.52.52.52.51100
April 20, 20182.452.52.452.520500
April 23, 20182.32.452.42.454100
April 24, 20182.452.452.452.4300
April 25, 20182.452.452.452.45-
April 26, 20182.52.52.52.45500
April 27, 20182.52.52.52.5500
April 30, 20182.252.52.352.52300
May 2, 20182.152.52.22.3512100
May 3, 201822.252.12.29100
May 4, 20181.92.051.92.1114400
May 8, 20182221.951600
May 9, 20181.951.951.9525600
May 10, 20181.951.951.951.955000
May 11, 20181.952.051.951.9522700
May 14, 20181.921.91.953200
May 15, 20182.052.052.051.9100
May 16, 20181.951.951.952.05300
May 17, 20181.91.91.91.951100
May 18, 20181.751.951.751.913800
May 21, 20181.61.91.61.754700
May 22, 20181.61.61.61.6-
May 23, 20181.61.61.61.6-
May 24, 20181.61.651.61.63600
May 25, 20181.551.71.61.6400
May 28, 20181.61.61.61.6-
May 29, 20181.451.71.551.611900
May 30, 20181.551.71.651.552100
May 31, 20181.51.81.551.65900
June 4, 20181.51.551.51.556100
June 5, 20181.51.51.51.5-
June 6, 20181.51.651.51.529800
June 7, 20181.41.41.41.510300
June 8, 20181.41.51.41.461100
June 11, 20181.41.41.41.4100
June 12, 20181.41.41.41.4-
June 13, 20181.41.41.41.4-
June 14, 20181.31.451.31.4131600
June 18, 20181.21.31.21.39100
June 19, 20181.21.31.21.261700
June 20, 20181.31.31.31.27800
June 21, 20181.21.351.21.3126400
June 22, 20181.31.31.31.21500
June 25, 20181.31.31.31.35900
June 26, 20181.251.31.251.344900
June 27, 20181.251.251.251.25-
June 28, 20181.251.251.251.25-
June 29, 20181.251.251.251.252500
July 2, 20181.251.31.251.2532800
July 3, 20181.21.251.21.251000
July 4, 20181.21.251.21.21900
July 5, 20181.31.31.31.2200
July 6, 20181.31.351.31.36600
July 9, 20181.21.31.21.311000
July 10, 20181.151.31.151.253600
July 11, 20181.151.151.151.15-
July 12, 20181.151.151.151.15-
July 13, 20181.251.251.251.15400
July 16, 20181.31.31.31.255200
July 17, 20181.31.31.31.33800
July 18, 20181.31.31.31.36000
July 19, 20181.31.31.31.3900
July 20, 20181.31.41.31.32800
July 23, 20181.31.31.31.3100
July 24, 20181.251.31.251.31100
July 25, 20181.351.351.351.252200
July 26, 20181.41.41.41.352600
July 27, 20181.31.41.31.430100
July 30, 20181.251.351.251.314500
July 31, 20181.251.351.251.2516400
August 1, 20181.251.251.251.254600
August 2, 20181.251.351.251.2524300
August 3, 20181.251.251.251.2520000
August 6, 20181.151.31.151.2513800
August 7, 20181.11.251.11.1551100
August 8, 20181.051.21.11.159100
August 9, 20181.11.21.151.11800
August 10, 20181.21.21.21.1517200
August 13, 20181.21.251.21.210600
August 14, 20181.21.21.21.23400
August 15, 20181.151.21.151.216300
August 16, 20181.151.151.151.15800
August 17, 20181.151.21.151.151500
August 20, 20181.11.21.11.1533300
August 22, 201811.111.128500
August 23, 201811.11138600
August 24, 20180.910.91117800
August 27, 20180.850.90.850.911700
August 28, 20180.80.90.80.8518800
August 29, 20180.80.80.80.830900
August 30, 20180.750.850.750.8140900
August 31, 20180.80.80.80.7511500
September 3, 20180.750.750.750.813500
September 4, 20180.80.80.80.754300
September 5, 20180.80.80.80.8100
September 6, 20180.750.80.750.811600
September 7, 20180.750.80.750.7510700
September 10, 20180.70.750.70.7536600
September 11, 20180.70.750.70.727900
September 12, 20180.70.750.70.730900
September 13, 20180.70.750.70.71500
September 14, 20180.70.750.70.75000
September 17, 20180.650.70.650.76600
September 18, 20180.60.70.60.655500
September 19, 20180.60.650.60.618500
September 20, 20180.60.650.60.632500
September 21, 20180.550.60.550.648300
September 24, 20180.60.60.60.555900
September 25, 20180.550.650.550.624500
September 26, 20180.50.60.550.5543200
September 27, 20180.50.550.50.55186400
September 28, 20180.450.450.450.5160700
October 1, 20180.450.450.450.45106800
October 2, 20180.450.450.450.45400
October 3, 20180.450.450.450.4571400
October 4, 20180.450.450.450.45119000
October 5, 20180.450.450.450.45131000
October 8, 20180.450.450.450.45-
October 9, 20180.450.450.450.4570000
October 11, 20180.450.450.450.4595900
October 12, 20180.450.450.450.4557700
October 15, 20180.450.450.450.45350100
October 16, 20180.450.450.450.4536400
October 17, 20180.450.450.450.45148200
October 18, 20180.450.450.450.45251500
October 19, 20180.450.450.450.45103800
October 22, 20180.450.450.450.45462200
October 23, 20180.450.450.450.45140600
October 24, 20180.450.450.450.45494600
October 25, 20180.450.450.450.45-
October 26, 20180.450.450.450.45500
October 29, 20180.450.450.450.45553500
October 30, 20180.450.450.450.4532100
October 31, 20180.450.450.450.45154000
November 1, 20180.450.450.450.45-
November 2, 20180.450.450.450.4573500
November 5, 20180.450.450.450.45-
November 6, 20180.450.450.450.45-
November 7, 20180.450.450.450.45-
November 8, 20180.450.450.450.45100000
November 9, 20180.450.450.450.45-
November 12, 20180.450.450.450.45200600
November 13, 20180.450.450.450.45114100
November 14, 20180.450.450.450.4527500
November 15, 20180.450.450.450.45112600
November 16, 20180.450.450.450.45-
November 19, 20180.450.450.450.45-
November 20, 20180.450.450.450.45-
November 21, 20180.450.450.450.45-
November 22, 20180.450.450.450.45-
November 23, 20180.450.450.450.45-
November 26, 20180.450.450.450.45-
November 27, 20180.450.450.450.45-
November 28, 20180.450.450.450.45-
November 29, 20180.450.450.450.45-
November 30, 20180.450.450.450.45-
December 3, 20180.450.450.450.45-
December 4, 20180.450.450.450.45-
December 5, 20180.450.450.450.45-
December 6, 20180.450.450.450.45-
December 7, 20180.450.450.450.45-
December 10, 20180.450.450.450.45-
December 11, 20180.450.450.450.45-
December 13, 20180.450.450.450.45-
December 14, 20180.450.450.450.45-
December 17, 20180.450.450.450.45-
December 18, 20180.450.450.450.45-
December 19, 20180.450.450.450.45-
December 20, 20180.450.450.450.45-
December 21, 20180.450.450.450.45-
December 24, 20180.450.450.450.45-
December 27, 20180.450.450.450.45-
December 28, 20180.450.450.450.45-
December 31, 20180.450.450.450.45-