1. Share Prices

  2. Doric Nimrod Air Three Limited (DNA3)

51.00p+0.00 (+0.00%)03 May 2024, 13:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Doric Nimrod Air Three Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 202451.00p52.00p50.00p51.00p62,516
May 2, 202451.00p51.58p50.40p51.00p36,212
May 1, 202451.00p52.00p50.00p51.00p130,528
Apr 30, 202451.00p52.00p50.00p51.00p200,032
Apr 29, 202451.00p52.00p50.00p50.50p256,874
Apr 26, 202451.00p52.00p50.35p51.00p146,790
Apr 25, 202451.00p52.00p50.00p51.00p422,389
Apr 24, 202451.00p50.50p50.50p51.00p2,500
Apr 23, 202450.10p52.00p49.20p51.00p322,445
Apr 22, 202451.00p52.00p49.79p50.10p81,158
Apr 19, 202451.50p52.00p50.00p51.00p38,985
Apr 18, 202451.50p52.00p49.50p51.50p145,362
Apr 17, 202453.00p54.00p53.00p53.00p49,633
Apr 16, 202453.00p54.00p52.00p53.00p137,345
Apr 15, 202453.00p54.00p52.00p53.50p67,723
Apr 12, 202453.00p54.00p52.00p53.50p94,556
Apr 11, 202453.00p53.90p52.00p53.00p125,703
Apr 10, 202453.00p53.50p52.45p53.00p254,207
Apr 9, 202453.00p54.00p52.00p53.00p86,915
Apr 8, 202452.50p53.00p51.00p53.00p184,565
Apr 5, 202452.50p52.95p51.50p52.25p52,872
Apr 4, 202452.50p53.00p51.76p52.25p39,221
Apr 3, 202452.00p53.00p51.00p53.00p63,087
Apr 2, 202452.00p53.00p51.00p52.00p66,514
Mar 28, 202452.00p54.00p51.00p54.00p123,551
Mar 27, 202451.75p52.50p51.00p52.00p10,712
Mar 26, 202451.75p52.50p51.00p52.00p27,357
Mar 25, 202451.75p51.50p51.08p51.50p60,693
Mar 22, 202451.75p52.25p51.08p51.75p108,797
Mar 21, 202451.75p52.13p51.00p52.00p16,233
Mar 20, 202451.75p52.00p51.08p51.75p111,140
Mar 19, 202451.75p52.50p51.00p51.75p1,361
Mar 18, 202451.75p52.50p51.08p51.75p79,175
Mar 15, 202451.75p52.50p51.08p51.50p111,444
Mar 14, 202451.75p52.50p51.08p52.00p56,469
Mar 13, 202452.00p52.45p51.00p51.75p26,300
Mar 12, 202452.00p52.50p51.00p52.00p277,215
Mar 11, 202452.50p53.00p51.99p52.50p117,263
Mar 8, 202453.00p53.50p50.60p52.50p2,684,367
Mar 7, 202453.00p53.50p52.20p53.00p47,326
Mar 6, 202453.00p53.50p53.50p53.00p18,679
Mar 5, 202453.00p53.50p52.20p53.00p183,844
Mar 4, 202453.00p54.00p52.00p53.00p33,907
Mar 1, 202453.00p54.00p53.50p53.00p2,589
Feb 29, 202453.00p54.00p52.00p53.00p71,167
Feb 28, 202453.50p53.00p52.75p53.50p100,000
Feb 27, 202453.50p54.50p52.50p53.50p104,935
Feb 26, 202453.50p54.00p52.50p53.50p2,403
Feb 23, 202453.50p54.50p52.75p53.50p59,000
Feb 22, 202453.50p54.06p52.75p53.50p34,305
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.