1. Share Prices

  2. Doric Nimrod Air Three Limited (DNA3)

62.50p+0.00 (+0.00%)05 Dec 2025, 16:21
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
Dec 5, 202562.50p63.00p62.30p62.50p12,697
Dec 4, 202562.95p62.95p62.31p62.50p50,170
Dec 3, 202562.50p63.00p62.00p62.50p139,355
Dec 2, 202563.00p63.00p62.05p62.50p41,105
Dec 1, 202563.00p63.00p61.50p62.25p56,498
Nov 28, 202562.00p62.40p61.81p62.00p491,260
Nov 27, 202562.00p62.50p61.50p62.00p331,655
Nov 26, 202562.20p62.20p61.80p62.00p87,691
Nov 25, 202562.00p62.50p61.50p62.00p119,708
Nov 24, 202562.00p63.00p61.50p62.00p84,571
Nov 21, 202562.25p62.25p61.78p62.00p19,852
Nov 20, 202562.00p62.50p61.78p62.00p14,798
Nov 19, 202562.00p61.77p61.77p62.00p10,600
Nov 18, 202562.00p63.00p61.75p62.00p80,882
Nov 17, 202562.25p62.25p61.75p62.00p55,675
Nov 14, 202561.75p62.50p61.50p62.00p70,572
Nov 13, 202562.00p62.25p61.70p62.00p82,148
Nov 12, 202562.00p62.50p61.50p62.00p100,801
Nov 11, 202562.00p62.50p61.50p62.00p33,749
Nov 10, 202562.00p62.50p61.50p62.00p37,497
Nov 7, 202562.00p62.50p61.50p62.00p610,446
Nov 6, 202562.00p62.40p61.50p61.50p400,007
Nov 5, 202561.75p62.00p61.65p62.00p652,948
Nov 4, 202562.00p63.50p61.50p61.75p152,977
Nov 3, 202562.00p62.40p61.75p62.00p171,309
Oct 31, 202562.00p62.50p61.50p62.00p430,897
Oct 30, 202561.75p62.40p61.50p62.00p195,192
Oct 29, 202561.50p62.50p61.50p61.75p175,178
Oct 28, 202562.00p63.00p61.50p61.50p549,814
Oct 27, 202562.01p62.98p61.55p62.00p167,396
Oct 24, 202562.25p63.00p61.65p62.25p35,731
Oct 23, 202562.50p63.00p61.50p62.25p135,507
Oct 22, 202564.00p65.00p63.00p64.00p24,966
Oct 21, 202564.40p64.42p63.50p63.75p35,451
Oct 20, 202564.00p64.50p63.00p63.75p132,444
Oct 17, 202564.00p64.50p63.00p63.75p139,049
Oct 16, 202564.00p64.50p63.00p63.75p225,775
Oct 15, 202564.00p64.50p63.00p64.50p76,883
Oct 14, 202564.00p64.50p63.30p63.75p27,833
Oct 13, 202563.25p64.50p63.00p63.75p18,305
Oct 10, 202563.25p63.50p63.00p63.25p62,041
Oct 9, 202563.25p63.50p63.00p63.25p59,485
Oct 8, 202563.25p63.50p63.41p63.25p48,099
Oct 7, 202563.25p63.50p63.25p63.25p320,123
Oct 6, 202563.25p63.50p63.00p63.25p38,286
Oct 3, 202563.25p63.50p63.00p63.25p166,463
Oct 2, 202563.25p63.50p63.25p63.25p9,729
Oct 1, 202563.25p63.50p63.00p63.25p22,729
Sep 30, 202563.25p63.50p63.00p63.25p173,908
Sep 29, 202563.25p63.43p63.18p63.25p12,883
123456
Showing 1 to 50 of 251

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.