Shares Magazine
$7.25-0.15 (-2.03%)02 Jan 2025, 16:30
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 30, 2024 | $7.50 | $7.50 | $6.95 | $7.00 | 7,747 |
| Dec 27, 2024 | $8.00 | $8.00 | $7.50 | $7.75 | 492 |
| Dec 24, 2024 | $7.55 | $7.70 | $7.50 | $7.25 | 2,241 |
| Dec 23, 2024 | $7.60 | $9.38 | $7.60 | $8.05 | 263 |
| Dec 19, 2024 | $9.40 | $9.40 | $8.00 | $8.25 | 1,086 |
| Dec 18, 2024 | $6.90 | $9.00 | $6.50 | $8.50 | 5,334 |
| Dec 17, 2024 | $5.20 | $7.00 | $5.20 | $6.45 | 16,759 |
| Dec 16, 2024 | $4.90 | $5.20 | $4.90 | $4.90 | 2,903 |
| Dec 13, 2024 | $5.00 | $5.00 | $5.00 | $5.10 | 2,831 |
| Dec 12, 2024 | $5.00 | $5.00 | $4.80 | $4.61 | 1,000 |
| Dec 3, 2024 | $4.80 | $5.00 | $4.22 | $4.61 | 1,011 |
| Nov 26, 2024 | $4.80 | $4.80 | $4.80 | $4.51 | 500 |
| Nov 21, 2024 | $4.20 | $4.70 | $4.18 | $4.51 | 1,367 |
| 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 |
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 | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.