Shares Magazine
$0.07+0.00 (+0.00%)10 May 2024, 14:00
Dp Aircraft I Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 490 |
| May 9, 2024 | $0.06 | $0.07 | $0.06 | $0.07 | 381,800 |
| May 8, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 26,840 |
| May 1, 2024 | $0.06 | $0.06 | $0.06 | $0.07 | 336 |
| Apr 30, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 7,638 |
| Apr 29, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 292,000 |
| Apr 26, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 119,152 |
| Apr 25, 2024 | $0.06 | $0.06 | $0.06 | $0.07 | 2,429 |
| Apr 23, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 7,400 |
| Apr 17, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 2,000 |
| Apr 11, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 16,070 |
| Apr 8, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 113,681 |
| Apr 2, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 95 |
| Mar 28, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 5,727 |
| Mar 18, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 13,682 |
| Mar 15, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 35,816 |
| Mar 14, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 35,000 |
| Mar 7, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 146,300 |
| Mar 6, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 16,977 |
| Mar 5, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 350,000 |
| Feb 29, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 500,000 |
| Feb 28, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 164,305 |
| Feb 26, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 14,548 |
| Feb 22, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 33,000 |
| Feb 19, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 12,303 |
| Feb 16, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 1,292,940 |
| Feb 14, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 200,000 |
| Feb 12, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 162,416 |
| Feb 9, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 3,010 |
| Feb 8, 2024 | $0.07 | $0.07 | $0.07 | $0.06 | 108 |
| Feb 6, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 51,021 |
| Feb 5, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 225,000 |
| Jan 26, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 5,083 |
| Jan 25, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 354,467 |
| Jan 23, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 108 |
| Jan 16, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 384 |
| Jan 12, 2024 | $0.06 | $0.07 | $0.07 | $0.06 | 364,739 |
| Jan 11, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 30,000 |
| Jan 10, 2024 | $0.06 | $0.07 | $0.07 | $0.06 | 50 |
| Jan 9, 2024 | $0.06 | $0.07 | $0.06 | $0.06 | 29,335 |
| Jan 5, 2024 | $0.06 | $0.07 | $0.07 | $0.07 | 10,000 |
| Jan 2, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 53,066 |
| Dec 28, 2023 | $0.06 | $0.07 | $0.07 | $0.06 | 32 |
| Dec 27, 2023 | $0.06 | $0.06 | $0.06 | $0.06 | 20,000 |
| Dec 21, 2023 | $0.06 | $0.07 | $0.06 | $0.06 | 3,042 |
| Dec 13, 2023 | $0.06 | $0.07 | $0.06 | $0.06 | 1,579 |
| Dec 12, 2023 | $0.06 | $0.06 | $0.06 | $0.06 | 19,863 |
| Dec 11, 2023 | $0.06 | $0.06 | $0.06 | $0.06 | 2,119 |
| Dec 7, 2023 | $0.06 | $0.06 | $0.06 | $0.06 | 2,678,050 |
| Dec 6, 2023 | $0.06 | $0.06 | $0.06 | $0.06 | 3,002,219 |
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 |
|---|---|---|
| Future PLC | 830.00 | 7.10 |
| Marshalls PLC | 310.00 | 5.98 |
| W.A.G Payment Solutions PLC | 71.80 | 4.06 |
| Tbc Bank Group PLC | 3,000.00 | 3.63 |
| Wizz Air Holdings PLC | 2,216.00 | 3.55 |
| Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 541.20 | -5.52 |
| Auction Technology Group PLC | 483.00 | -3.59 |
| Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
| Playtech PLC | 481.00 | -2.63 |
| Rolls-Royce Holdings PLC | 423.60 | -2.37 |
| Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.