1. Share Prices

  2. Doric Nimrod Air Three Limited (DNA3)

63.00p+0.00 (+0.00%)17 Sep 2024, 16:35
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
Sep 17, 202463.00p63.50p62.42p63.00p37,737
Sep 16, 202463.00p63.53p62.00p63.00p677,661
Sep 13, 202462.50p64.00p62.00p63.00p29,824
Sep 12, 202462.00p63.00p61.80p63.00p13,147
Sep 11, 202462.00p63.00p61.00p62.00p166,785
Sep 10, 202461.50p63.00p61.50p62.00p260,128
Sep 9, 202461.25p62.00p61.30p61.50p61,943
Sep 6, 202461.25p62.00p60.89p61.25p81,649
Sep 5, 202461.25p61.75p60.80p61.25p107,637
Sep 4, 202460.75p62.00p60.00p62.00p397,691
Sep 3, 202460.50p62.00p59.50p62.00p262,377
Sep 2, 202460.50p61.00p59.00p61.00p143,148
Aug 30, 202460.25p60.75p59.11p60.50p96,236
Aug 29, 202460.25p60.77p59.52p60.25p33,598
Aug 28, 202460.25p60.82p59.52p60.25p144,783
Aug 27, 202460.25p61.00p59.00p60.25p3,887,557
Aug 23, 202458.00p60.00p58.88p60.00p3,730,124
Aug 22, 202457.50p60.00p56.00p60.00p460,115
Aug 21, 202453.50p60.00p52.50p60.00p156,485
Aug 20, 202452.00p53.00p51.35p52.00p25,960
Aug 19, 202452.00p52.90p51.26p52.00p61,179
Aug 16, 202452.00p53.00p50.00p52.00p21,854
Aug 15, 202452.00p51.26p51.26p52.00p17,636
Aug 14, 202452.00p52.90p51.26p52.00p15,176
Aug 13, 202452.00p52.90p51.26p52.00p108,443
Aug 12, 202452.50p53.00p51.00p52.00p12,632
Aug 9, 202452.50p53.00p51.50p52.50p66,600
Aug 8, 202452.50p52.40p51.60p52.50p38,649
Aug 7, 202452.50p51.60p51.50p52.50p56,419
Aug 6, 202452.50p52.50p51.50p52.50p48,182
Aug 5, 202452.75p54.50p51.50p52.50p453,095
Aug 2, 202453.00p54.00p52.50p53.00p61,135
Aug 1, 202452.50p54.00p52.00p53.00p38,339
Jul 31, 202452.50p53.50p52.14p52.50p50,804
Jul 30, 202452.00p53.50p51.50p52.50p5,384
Jul 29, 202452.00p53.00p51.60p52.00p28,720
Jul 26, 202452.00p53.00p50.00p52.00p14,163
Jul 25, 202452.00p52.20p51.50p52.00p596,566
Jul 24, 202452.00p52.75p51.52p52.00p35,000
Jul 23, 202452.00p51.52p51.52p52.00p6,251
Jul 22, 202452.00p54.00p51.00p52.00p23,431
Jul 19, 202452.00p53.00p51.00p52.00p123,454
Jul 18, 202452.50p53.40p51.45p52.00p46,720
Jul 17, 202454.00p56.00p56.00p54.00p3,321
Jul 16, 202454.00p55.00p53.00p54.00p454,653
Jul 15, 202454.00p55.00p53.40p54.00p32,683
Jul 12, 202454.00p54.80p53.40p54.00p20,948
Jul 11, 202454.00p55.00p53.40p54.00p52,003
Jul 10, 202454.00p55.00p53.00p54.00p124,562
Jul 9, 202454.00p54.65p53.40p54.00p189,271
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC4,010.004.43
Aston Martin Lagonda Global Holdings PLC164.702.81
Auction Technology Group PLC409.002.76
Wizz Air Holdings PLC1,309.002.43
Just Group PLC140.602.33
Carnival PLC1,248.002.21

Fallers

CompanyPrice% Chg
Pz Cussons PLC87.50-15.21
Jd Sports Fashion PLC150.20-5.95
Jtc PLC1,022.00-5.55
Spectris PLC2,676.00-4.63
Rentokil Initial PLC364.00-4.59
Ip Group PLC46.50-3.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.