Shares Magazine
$4.51+0.01 (+0.22%)21 Nov 2024, 13:44
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.80 | $4.80 | $4.80 | $4.50 | 500 |
| Nov 15, 2024 | $4.80 | $4.80 | $4.80 | $4.50 | 100 |
| Nov 13, 2024 | $4.80 | $4.80 | $4.80 | $4.50 | 500 |
| Nov 11, 2024 | $4.80 | $4.80 | $4.80 | $4.65 | 1,870 |
| Nov 8, 2024 | $4.80 | $4.80 | $4.80 | $4.50 | 100 |
| Nov 6, 2024 | $4.60 | $4.60 | $4.60 | $4.50 | 800 |
| Nov 4, 2024 | $4.60 | $4.60 | $4.58 | $4.35 | 1,200 |
| Oct 29, 2024 | $4.60 | $4.60 | $4.60 | $4.40 | 13 |
| Oct 17, 2024 | $4.30 | $4.50 | $4.30 | $4.35 | 584 |
| Oct 16, 2024 | $4.50 | $4.50 | $4.50 | $4.38 | 1,000 |
| Oct 11, 2024 | $4.50 | $4.50 | $4.50 | $4.40 | 77 |
| Oct 8, 2024 | $4.50 | $4.50 | $4.50 | $4.40 | 605 |
| Oct 4, 2024 | $4.50 | $4.50 | $4.50 | $4.40 | 450 |
| Oct 1, 2024 | $4.40 | $4.50 | $4.40 | $4.35 | 606 |
| Sep 30, 2024 | $4.38 | $4.38 | $4.38 | $4.24 | 400 |
| Sep 26, 2024 | $4.34 | $4.34 | $4.34 | $4.22 | 750 |
| Sep 25, 2024 | $4.38 | $4.38 | $4.38 | $4.30 | 750 |
| Sep 24, 2024 | $4.38 | $4.38 | $4.38 | $4.30 | 500 |
| Sep 23, 2024 | $4.38 | $4.38 | $4.38 | $4.30 | 10 |
| Sep 20, 2024 | $4.22 | $4.38 | $4.22 | $4.30 | 36 |
| Sep 19, 2024 | $4.38 | $4.38 | $4.38 | $4.30 | 500 |
| Sep 17, 2024 | $4.32 | $4.32 | $4.32 | $4.27 | 1,000 |
| Sep 16, 2024 | $4.32 | $4.32 | $4.32 | $4.27 | 700 |
| Sep 12, 2024 | $4.20 | $4.20 | $4.20 | $4.26 | 11 |
| Sep 11, 2024 | $4.32 | $4.32 | $4.32 | $4.26 | 7 |
| Sep 9, 2024 | $4.26 | $4.30 | $4.26 | $4.26 | 1,517 |
| Sep 6, 2024 | $4.24 | $4.26 | $4.24 | $4.23 | 1,950 |
| Sep 5, 2024 | $4.24 | $4.26 | $4.24 | $4.23 | 2,550 |
| Sep 4, 2024 | $4.24 | $4.24 | $4.10 | $4.22 | 751 |
| Sep 3, 2024 | $4.24 | $4.26 | $4.18 | $4.22 | 853 |
| Sep 2, 2024 | $4.22 | $4.24 | $4.22 | $4.18 | 1,350 |
| Aug 30, 2024 | $4.22 | $4.22 | $4.18 | $4.15 | 1,400 |
| Aug 29, 2024 | $4.20 | $4.22 | $4.20 | $4.21 | 3,677 |
| Aug 28, 2024 | $4.22 | $4.22 | $4.22 | $4.18 | 500 |
| Aug 27, 2024 | $4.22 | $4.22 | $4.22 | $4.19 | 350 |
| Aug 23, 2024 | $4.20 | $4.20 | $4.20 | $4.17 | 650 |
| Aug 22, 2024 | $4.18 | $4.18 | $4.18 | $4.14 | 868 |
| Aug 21, 2024 | $4.10 | $4.12 | $4.04 | $4.11 | 2,911 |
| Aug 20, 2024 | $4.08 | $4.08 | $4.08 | $4.07 | 2,500 |
| Aug 19, 2024 | $4.10 | $4.10 | $4.10 | $4.04 | 2,500 |
| Aug 16, 2024 | $4.10 | $4.10 | $4.00 | $4.05 | 1,898 |
| Aug 15, 2024 | $4.10 | $4.10 | $4.10 | $4.05 | 1,697 |
| Aug 12, 2024 | $4.08 | $4.08 | $4.08 | $4.05 | 2,228 |
| Aug 9, 2024 | $3.90 | $4.00 | $3.90 | $3.97 | 5,000 |
| Aug 8, 2024 | $3.80 | $3.90 | $3.80 | $3.88 | 13,505 |
| Aug 7, 2024 | $3.78 | $3.80 | $3.78 | $3.78 | 10,184 |
| Aug 6, 2024 | $3.68 | $3.68 | $3.68 | $3.74 | 3,791 |
| Aug 5, 2024 | $3.60 | $3.60 | $3.60 | $3.66 | 100 |
| Aug 2, 2024 | $3.68 | $3.68 | $3.58 | $3.64 | 5,366 |
| Aug 1, 2024 | $3.68 | $3.68 | $3.62 | $3.60 | 16,500 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 109.00 | 9.22 |
| Ip Group PLC | 42.05 | 6.19 |
| Halma PLC | 2,645.00 | 5.72 |
| Wood Group (John) PLC | 54.15 | 5.04 |
| Grainger PLC | 232.50 | 4.73 |
| Ninety One PLC | 162.70 | 4.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 95.44 | -15.50 |
| Cmc Markets PLC | 288.50 | -14.77 |
| Petershill Partners PLC | 238.50 | -6.29 |
| Paypoint PLC | 785.00 | -5.99 |
| Mitie Group PLC | 106.00 | -4.50 |
| Urban Logistics Reit PLC | 105.00 | -4.37 |