$3.34-0.03 (-0.95%)15 Jul 2024, 10:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dar Global PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 2024$3.52$3.52$3.50$3.171,001
Jul 9, 2024$3.80$3.80$3.66$3.59382
Jul 8, 2024$3.56$3.66$3.56$3.531,001
Jul 2, 2024$3.70$3.70$3.70$3.632
Jun 28, 2024$3.70$3.70$3.56$3.581,519
Jun 11, 2024$3.80$3.80$3.58$3.581,441
Jun 6, 2024$3.64$3.64$3.64$3.726
Jun 4, 2024$3.80$3.80$3.66$3.711,309
May 20, 2024$3.80$3.80$3.80$3.711
May 17, 2024$3.68$3.68$3.60$3.681,460
May 15, 2024$3.68$3.80$3.68$3.7414
May 14, 2024$3.80$3.80$3.80$3.722
May 10, 2024$3.86$3.86$3.86$3.69270
May 9, 2024$3.68$3.68$3.50$3.713,408
May 8, 2024$3.70$3.70$3.70$3.7313
Apr 29, 2024$3.66$3.86$3.66$3.68119
Apr 24, 2024$3.70$3.70$3.70$3.68158
Mar 14, 2024$3.70$3.70$3.70$3.671
Mar 4, 2024$3.68$3.68$3.64$3.651,509
Mar 1, 2024$3.68$3.70$3.64$3.672,046
Feb 29, 2024$3.70$3.70$3.68$3.69626
Feb 27, 2024$3.68$3.70$3.64$3.681,441
Feb 15, 2024$3.70$3.70$3.70$3.691,342
Feb 13, 2024$3.68$3.68$3.68$3.691
Feb 5, 2024$3.68$3.68$3.68$3.691,000
Jan 31, 2024$3.68$3.68$3.68$3.691,000
Jan 30, 2024$3.68$3.68$3.66$3.681,440
Jan 29, 2024$3.68$3.70$3.66$3.691,703
Jan 26, 2024$3.70$3.70$3.70$3.695,000
Jan 11, 2024$3.76$3.76$3.76$3.601
Jan 8, 2024$3.48$3.48$3.48$3.6220
Dec 28, 2023$3.60$3.60$3.60$3.621,000
Nov 9, 2023$3.66$3.66$3.64$3.66810
Nov 8, 2023$3.66$3.66$3.66$3.65449
Nov 7, 2023$3.70$3.70$3.70$3.675
Nov 6, 2023$3.64$3.64$3.64$3.67100
Nov 3, 2023$3.64$3.64$3.64$3.66558
Nov 2, 2023$3.66$3.66$3.66$3.67644
Nov 1, 2023$3.68$3.68$3.64$3.662,168
Oct 25, 2023$3.68$3.68$3.68$3.68555
Oct 23, 2023$3.70$3.70$3.68$3.68865
Oct 20, 2023$3.68$3.68$3.68$3.69566
Oct 19, 2023$3.68$3.68$3.68$3.68588
Oct 16, 2023$3.70$3.70$3.70$3.6922
Oct 5, 2023$3.68$3.68$3.66$3.721,082
Oct 3, 2023$3.68$3.68$3.68$3.68585
Sep 28, 2023$3.68$3.68$3.68$3.67556
Sep 25, 2023$3.68$3.68$3.68$3.69300
Sep 14, 2023$3.69$3.69$3.65$3.651,063
Sep 11, 2023$3.70$3.70$3.70$3.71402
Showing 1 to 50 of 57