51.00p+0.00 (+0.00%)10 May 2024, 12:16
Doric Nimrod Air Three Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 51.00p | 52.00p | 50.20p | 51.00p | 9,455 |
May 9, 2024 | 51.00p | 51.50p | 51.40p | 51.00p | 7,023 |
May 8, 2024 | 51.00p | 51.40p | 50.50p | 51.00p | 38,344 |
May 7, 2024 | 51.00p | 51.50p | 50.00p | 51.00p | 302,310 |
May 3, 2024 | 51.00p | 52.00p | 50.00p | 51.00p | 62,516 |
May 2, 2024 | 51.00p | 51.58p | 50.40p | 51.00p | 36,212 |
May 1, 2024 | 51.00p | 52.00p | 50.00p | 51.00p | 130,528 |
Apr 30, 2024 | 51.00p | 52.00p | 50.00p | 51.00p | 200,032 |
Apr 29, 2024 | 51.00p | 52.00p | 50.00p | 50.50p | 256,874 |
Apr 26, 2024 | 51.00p | 52.00p | 50.35p | 51.00p | 146,790 |
Apr 25, 2024 | 51.00p | 52.00p | 50.00p | 51.00p | 422,389 |
Apr 24, 2024 | 51.00p | 50.50p | 50.50p | 51.00p | 2,500 |
Apr 23, 2024 | 50.10p | 52.00p | 49.20p | 51.00p | 322,445 |
Apr 22, 2024 | 51.00p | 52.00p | 49.79p | 50.10p | 81,158 |
Apr 19, 2024 | 51.50p | 52.00p | 50.00p | 51.00p | 38,985 |
Apr 18, 2024 | 51.50p | 52.00p | 49.50p | 51.50p | 145,362 |
Apr 17, 2024 | 53.00p | 54.00p | 53.00p | 53.00p | 49,633 |
Apr 16, 2024 | 53.00p | 54.00p | 52.00p | 53.00p | 137,345 |
Apr 15, 2024 | 53.00p | 54.00p | 52.00p | 53.50p | 67,723 |
Apr 12, 2024 | 53.00p | 54.00p | 52.00p | 53.50p | 94,556 |
Apr 11, 2024 | 53.00p | 53.90p | 52.00p | 53.00p | 125,703 |
Apr 10, 2024 | 53.00p | 53.50p | 52.45p | 53.00p | 254,207 |
Apr 9, 2024 | 53.00p | 54.00p | 52.00p | 53.00p | 86,915 |
Apr 8, 2024 | 52.50p | 53.00p | 51.00p | 53.00p | 184,565 |
Apr 5, 2024 | 52.50p | 52.95p | 51.50p | 52.25p | 52,872 |
Apr 4, 2024 | 52.50p | 53.00p | 51.76p | 52.25p | 39,221 |
Apr 3, 2024 | 52.00p | 53.00p | 51.00p | 53.00p | 63,087 |
Apr 2, 2024 | 52.00p | 53.00p | 51.00p | 52.00p | 66,514 |
Mar 28, 2024 | 52.00p | 54.00p | 51.00p | 54.00p | 123,551 |
Mar 27, 2024 | 51.75p | 52.50p | 51.00p | 52.00p | 10,712 |
Mar 26, 2024 | 51.75p | 52.50p | 51.00p | 52.00p | 27,357 |
Mar 25, 2024 | 51.75p | 51.50p | 51.08p | 51.50p | 60,693 |
Mar 22, 2024 | 51.75p | 52.25p | 51.08p | 51.75p | 108,797 |
Mar 21, 2024 | 51.75p | 52.13p | 51.00p | 52.00p | 16,233 |
Mar 20, 2024 | 51.75p | 52.00p | 51.08p | 51.75p | 111,140 |
Mar 19, 2024 | 51.75p | 52.50p | 51.00p | 51.75p | 1,361 |
Mar 18, 2024 | 51.75p | 52.50p | 51.08p | 51.75p | 79,175 |
Mar 15, 2024 | 51.75p | 52.50p | 51.08p | 51.50p | 111,444 |
Mar 14, 2024 | 51.75p | 52.50p | 51.08p | 52.00p | 56,469 |
Mar 13, 2024 | 52.00p | 52.45p | 51.00p | 51.75p | 26,300 |
Mar 12, 2024 | 52.00p | 52.50p | 51.00p | 52.00p | 277,215 |
Mar 11, 2024 | 52.50p | 53.00p | 51.99p | 52.50p | 117,263 |
Mar 8, 2024 | 53.00p | 53.50p | 50.60p | 52.50p | 2,684,367 |
Mar 7, 2024 | 53.00p | 53.50p | 52.20p | 53.00p | 47,326 |
Mar 6, 2024 | 53.00p | 53.50p | 53.50p | 53.00p | 18,679 |
Mar 5, 2024 | 53.00p | 53.50p | 52.20p | 53.00p | 183,844 |
Mar 4, 2024 | 53.00p | 54.00p | 52.00p | 53.00p | 33,907 |
Mar 1, 2024 | 53.00p | 54.00p | 53.50p | 53.00p | 2,589 |
Feb 29, 2024 | 53.00p | 54.00p | 52.00p | 53.00p | 71,167 |
Feb 28, 2024 | 53.50p | 53.00p | 52.75p | 53.50p | 100,000 |
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 |
---|---|---|
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.