Shares Magazine
$3.68+0.01 (+0.27%)14 Mar 2024, 15:39
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 14, 2024 | $3.70 | $3.70 | $3.70 | $3.67 | 1 |
| Mar 4, 2024 | $3.68 | $3.68 | $3.64 | $3.65 | 1,509 |
| Mar 1, 2024 | $3.68 | $3.70 | $3.64 | $3.67 | 2,046 |
| Feb 29, 2024 | $3.70 | $3.70 | $3.68 | $3.69 | 626 |
| Feb 27, 2024 | $3.68 | $3.70 | $3.64 | $3.68 | 1,441 |
| Feb 15, 2024 | $3.70 | $3.70 | $3.70 | $3.69 | 1,342 |
| Feb 13, 2024 | $3.68 | $3.68 | $3.68 | $3.69 | 1 |
| Feb 5, 2024 | $3.68 | $3.68 | $3.68 | $3.69 | 1,000 |
| Jan 31, 2024 | $3.68 | $3.68 | $3.68 | $3.69 | 1,000 |
| Jan 30, 2024 | $3.68 | $3.68 | $3.66 | $3.68 | 1,440 |
| Jan 29, 2024 | $3.68 | $3.70 | $3.66 | $3.69 | 1,703 |
| Jan 26, 2024 | $3.70 | $3.70 | $3.70 | $3.69 | 5,000 |
| Jan 11, 2024 | $3.76 | $3.76 | $3.76 | $3.60 | 1 |
| Jan 8, 2024 | $3.48 | $3.48 | $3.48 | $3.62 | 20 |
| Dec 28, 2023 | $3.60 | $3.60 | $3.60 | $3.62 | 1,000 |
| Nov 9, 2023 | $3.66 | $3.66 | $3.64 | $3.66 | 810 |
| Nov 8, 2023 | $3.66 | $3.66 | $3.66 | $3.65 | 449 |
| Nov 7, 2023 | $3.70 | $3.70 | $3.70 | $3.67 | 5 |
| Nov 6, 2023 | $3.64 | $3.64 | $3.64 | $3.67 | 100 |
| Nov 3, 2023 | $3.64 | $3.64 | $3.64 | $3.66 | 558 |
| Nov 2, 2023 | $3.66 | $3.66 | $3.66 | $3.67 | 644 |
| Nov 1, 2023 | $3.68 | $3.68 | $3.64 | $3.66 | 2,168 |
| Oct 25, 2023 | $3.68 | $3.68 | $3.68 | $3.68 | 555 |
| Oct 23, 2023 | $3.70 | $3.70 | $3.68 | $3.68 | 865 |
| Oct 20, 2023 | $3.68 | $3.68 | $3.68 | $3.69 | 566 |
| Oct 19, 2023 | $3.68 | $3.68 | $3.68 | $3.68 | 588 |
| Oct 16, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 22 |
| Oct 5, 2023 | $3.68 | $3.68 | $3.66 | $3.72 | 1,082 |
| Oct 3, 2023 | $3.68 | $3.68 | $3.68 | $3.68 | 585 |
| Sep 28, 2023 | $3.68 | $3.68 | $3.68 | $3.67 | 556 |
| Sep 25, 2023 | $3.68 | $3.68 | $3.68 | $3.69 | 300 |
| Sep 14, 2023 | $3.69 | $3.69 | $3.65 | $3.65 | 1,063 |
| Sep 11, 2023 | $3.70 | $3.70 | $3.70 | $3.71 | 402 |
| Sep 5, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 12 |
| Aug 23, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 1,968 |
| Aug 8, 2023 | $3.60 | $3.60 | $3.60 | $3.69 | 17 |
| Aug 1, 2023 | $3.68 | $3.68 | $3.68 | $3.69 | 3 |
| Jul 25, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 1,049 |
| Jul 19, 2023 | $3.70 | $3.72 | $3.66 | $3.68 | 18,720 |
| Jul 18, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 2 |
| Jul 11, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 122 |
| Jun 29, 2023 | $3.70 | $3.70 | $3.70 | $3.68 | 2 |
| Jun 27, 2023 | $3.68 | $3.68 | $3.68 | $3.68 | 1,500 |
| Jun 20, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 1,517 |
| Jun 19, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 3 |
| Jun 12, 2023 | $3.70 | $3.70 | $3.68 | $3.69 | 316 |
| Jun 6, 2023 | $3.68 | $3.68 | $3.68 | $3.69 | 6 |
| Jun 2, 2023 | $3.66 | $3.66 | $3.66 | $3.69 | 3 |
| Jun 1, 2023 | $3.80 | $3.80 | $3.80 | $3.68 | 9 |
| May 30, 2023 | $3.70 | $3.70 | $3.66 | $3.65 | 2,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hipgnosis Songs Fund Limited | 92.00 | 30.50 |
| Wizz Air Holdings PLC | 2,118.00 | 6.59 |
| International Consolidated Airlines Group S.A. | 169.80 | 5.66 |
| Wood Group (John) PLC | 151.00 | 5.45 |
| Prudential PLC | 722.80 | 4.42 |
| Dr. Martens PLC | 69.85 | 4.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rentokil Initial PLC | 412.90 | -7.61 |
| Dunelm Group PLC | 995.50 | -7.31 |
| Future PLC | 631.50 | -4.39 |
| Watches Of Switzerland Group PLC | 336.00 | -3.89 |
| Vesuvius PLC | 457.50 | -3.68 |
| Quilter PLC | 99.00 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.