Shares Magazine
$7.30+0.80 (+12.31%)02 May 2025, 11:15
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $7.00 | $7.20 | $6.55 | $7.30 | 3,425 |
| May 1, 2025 | $5.50 | $6.50 | $5.50 | $6.50 | 6,052 |
| Apr 30, 2025 | $5.30 | $5.90 | $5.30 | $5.70 | 3,050 |
| Apr 14, 2025 | $5.60 | $5.60 | $4.82 | $5.21 | 506 |
| Apr 11, 2025 | $5.59 | $5.59 | $5.59 | $5.21 | 45 |
| Apr 10, 2025 | $5.50 | $5.50 | $5.50 | $5.21 | 500 |
| Apr 9, 2025 | $5.40 | $5.40 | $5.40 | $4.96 | 1 |
| Apr 8, 2025 | $5.20 | $5.40 | $5.20 | $4.96 | 2,200 |
| Apr 7, 2025 | $5.20 | $5.20 | $4.80 | $4.81 | 3,791 |
| Apr 4, 2025 | $5.20 | $5.20 | $5.20 | $4.86 | 700 |
| Apr 3, 2025 | $4.80 | $5.30 | $4.80 | $4.91 | 800 |
| Apr 2, 2025 | $5.30 | $5.30 | $5.30 | $4.76 | 530 |
| Apr 1, 2025 | $4.80 | $4.90 | $4.80 | $4.71 | 1,058 |
| Mar 31, 2025 | $5.00 | $5.00 | $4.50 | $4.50 | 2,450 |
| Mar 28, 2025 | $4.80 | $5.00 | $4.22 | $4.61 | 1,012 |
| Mar 26, 2025 | $4.78 | $4.78 | $4.78 | $4.51 | 501 |
| Mar 25, 2025 | $4.78 | $4.80 | $4.78 | $4.49 | 501 |
| Mar 24, 2025 | $4.78 | $4.78 | $4.78 | $4.50 | 500 |
| Mar 21, 2025 | $5.00 | $5.00 | $4.70 | $4.49 | 1,022 |
| Mar 19, 2025 | $4.70 | $4.70 | $4.70 | $4.85 | 11 |
| Mar 17, 2025 | $5.00 | $5.00 | $5.00 | $4.84 | 1,390 |
| Mar 14, 2025 | $5.00 | $5.41 | $5.00 | $5.22 | 281 |
| Mar 10, 2025 | $5.10 | $5.10 | $5.10 | $5.47 | 9 |
| Mar 7, 2025 | $5.85 | $5.85 | $5.85 | $5.47 | 8 |
| Mar 5, 2025 | $5.10 | $5.10 | $5.10 | $5.53 | 200 |
| Feb 28, 2025 | $5.10 | $5.10 | $5.10 | $5.55 | 11 |
| Feb 24, 2025 | $5.10 | $5.17 | $5.10 | $5.55 | 56 |
| Feb 21, 2025 | $5.17 | $5.17 | $5.10 | $5.53 | 102 |
| Feb 19, 2025 | $5.45 | $6.45 | $5.45 | $5.53 | 1,387 |
| Feb 18, 2025 | $5.50 | $5.50 | $5.50 | $5.97 | 100 |
| Feb 10, 2025 | $6.00 | $6.00 | $5.50 | $5.97 | 1,108 |
| Feb 7, 2025 | $6.90 | $6.90 | $5.50 | $6.25 | 91 |
| Feb 6, 2025 | $6.80 | $6.80 | $6.80 | $6.67 | 100 |
| Feb 5, 2025 | $5.55 | $6.45 | $5.50 | $6.20 | 1,833 |
| Jan 30, 2025 | $5.55 | $6.50 | $5.55 | $6.03 | 58 |
| Jan 28, 2025 | $5.55 | $5.55 | $5.55 | $6.03 | 643 |
| Jan 27, 2025 | $7.50 | $7.80 | $5.94 | $6.00 | 6,982 |
| Jan 24, 2025 | $7.55 | $8.00 | $7.55 | $7.78 | 36 |
| Jan 22, 2025 | $7.55 | $7.55 | $7.55 | $8.00 | 23 |
| Jan 21, 2025 | $7.75 | $7.75 | $7.75 | $8.00 | 200 |
| Jan 20, 2025 | $7.50 | $8.50 | $7.50 | $8.00 | 471 |
| Jan 16, 2025 | $7.50 | $8.55 | $7.50 | $8.20 | 390 |
| Jan 13, 2025 | $8.70 | $8.70 | $8.70 | $8.25 | 2,584 |
| Jan 10, 2025 | $8.50 | $8.50 | $7.50 | $8.00 | 60 |
| Jan 9, 2025 | $9.40 | $9.40 | $8.00 | $8.50 | 2,759 |
| Jan 8, 2025 | $8.00 | $9.40 | $7.50 | $8.95 | 4,291 |
| Jan 7, 2025 | $8.00 | $8.00 | $7.00 | $7.50 | 84 |
| Jan 6, 2025 | $7.50 | $8.00 | $7.00 | $7.50 | 2,188 |
| Jan 2, 2025 | $7.10 | $8.00 | $7.10 | $7.40 | 2,526 |
| Dec 31, 2024 | $7.70 | $7.70 | $7.10 | $7.40 | 2,665 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.