Shares Magazine
$3.63-0.05 (-1.36%)02 Jul 2024, 11:57
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2024 | $3.70 | $3.70 | $3.70 | $3.63 | 2 |
| Jun 28, 2024 | $3.70 | $3.70 | $3.56 | $3.58 | 1,519 |
| Jun 11, 2024 | $3.80 | $3.80 | $3.58 | $3.58 | 1,441 |
| Jun 6, 2024 | $3.64 | $3.64 | $3.64 | $3.72 | 6 |
| Jun 4, 2024 | $3.80 | $3.80 | $3.66 | $3.71 | 1,309 |
| May 20, 2024 | $3.80 | $3.80 | $3.80 | $3.71 | 1 |
| May 17, 2024 | $3.68 | $3.68 | $3.60 | $3.68 | 1,460 |
| May 15, 2024 | $3.68 | $3.80 | $3.68 | $3.74 | 14 |
| May 14, 2024 | $3.80 | $3.80 | $3.80 | $3.72 | 2 |
| May 10, 2024 | $3.86 | $3.86 | $3.86 | $3.69 | 270 |
| May 9, 2024 | $3.68 | $3.68 | $3.50 | $3.71 | 3,408 |
| May 8, 2024 | $3.70 | $3.70 | $3.70 | $3.73 | 13 |
| Apr 29, 2024 | $3.66 | $3.86 | $3.66 | $3.68 | 119 |
| Apr 24, 2024 | $3.70 | $3.70 | $3.70 | $3.68 | 158 |
| Mar 14, 2024 | $3.70 | $3.70 | $3.70 | $3.67 | 1 |
| Mar 4, 2024 | $3.68 | $3.68 | $3.64 | $3.65 | 1,509 |
| Mar 1, 2024 | $3.68 | $3.70 | $3.64 | $3.67 | 2,046 |
| Feb 29, 2024 | $3.70 | $3.70 | $3.68 | $3.69 | 626 |
| Feb 27, 2024 | $3.68 | $3.70 | $3.64 | $3.68 | 1,441 |
| Feb 15, 2024 | $3.70 | $3.70 | $3.70 | $3.69 | 1,342 |
| Feb 13, 2024 | $3.68 | $3.68 | $3.68 | $3.69 | 1 |
| Feb 5, 2024 | $3.68 | $3.68 | $3.68 | $3.69 | 1,000 |
| Jan 31, 2024 | $3.68 | $3.68 | $3.68 | $3.69 | 1,000 |
| Jan 30, 2024 | $3.68 | $3.68 | $3.66 | $3.68 | 1,440 |
| Jan 29, 2024 | $3.68 | $3.70 | $3.66 | $3.69 | 1,703 |
| Jan 26, 2024 | $3.70 | $3.70 | $3.70 | $3.69 | 5,000 |
| Jan 11, 2024 | $3.76 | $3.76 | $3.76 | $3.60 | 1 |
| Jan 8, 2024 | $3.48 | $3.48 | $3.48 | $3.62 | 20 |
| Dec 28, 2023 | $3.60 | $3.60 | $3.60 | $3.62 | 1,000 |
| Nov 9, 2023 | $3.66 | $3.66 | $3.64 | $3.66 | 810 |
| Nov 8, 2023 | $3.66 | $3.66 | $3.66 | $3.65 | 449 |
| Nov 7, 2023 | $3.70 | $3.70 | $3.70 | $3.67 | 5 |
| Nov 6, 2023 | $3.64 | $3.64 | $3.64 | $3.67 | 100 |
| Nov 3, 2023 | $3.64 | $3.64 | $3.64 | $3.66 | 558 |
| Nov 2, 2023 | $3.66 | $3.66 | $3.66 | $3.67 | 644 |
| Nov 1, 2023 | $3.68 | $3.68 | $3.64 | $3.66 | 2,168 |
| Oct 25, 2023 | $3.68 | $3.68 | $3.68 | $3.68 | 555 |
| Oct 23, 2023 | $3.70 | $3.70 | $3.68 | $3.68 | 865 |
| Oct 20, 2023 | $3.68 | $3.68 | $3.68 | $3.69 | 566 |
| Oct 19, 2023 | $3.68 | $3.68 | $3.68 | $3.68 | 588 |
| Oct 16, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 22 |
| Oct 5, 2023 | $3.68 | $3.68 | $3.66 | $3.72 | 1,082 |
| Oct 3, 2023 | $3.68 | $3.68 | $3.68 | $3.68 | 585 |
| Sep 28, 2023 | $3.68 | $3.68 | $3.68 | $3.67 | 556 |
| Sep 25, 2023 | $3.68 | $3.68 | $3.68 | $3.69 | 300 |
| Sep 14, 2023 | $3.69 | $3.69 | $3.65 | $3.65 | 1,063 |
| Sep 11, 2023 | $3.70 | $3.70 | $3.70 | $3.71 | 402 |
| Sep 5, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 12 |
| Aug 23, 2023 | $3.70 | $3.70 | $3.70 | $3.69 | 1,968 |
| Aug 8, 2023 | $3.60 | $3.60 | $3.60 | $3.69 | 17 |
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 |
|---|---|---|
| Close Brothers Group PLC | 454.80 | 9.33 |
| Mobico Group PLC | 52.65 | 7.76 |
| Hochschild Mining PLC | 184.40 | 6.34 |
| International Consolidated Airlines Group S.A. | 173.30 | 5.48 |
| Hammerson PLC | 29.26 | 5.48 |
| Genus PLC | 1,710.00 | 4.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 113.45 | -3.53 |
| Indivior PLC | 1,172.00 | -3.22 |
| Puretech Health PLC | 179.20 | -2.93 |
| Carnival PLC | 1,260.00 | -1.68 |
| 3I Group PLC | 3,003.47 | -1.36 |
| Hikma Pharmaceuticals PLC | 1,819.00 | -1.41 |