Shares Magazine
$4.71+0.59 (+12.53%)02 Apr 2025, 10:46
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 67.00 | 10.93 |
| Bakkavor Group PLC | 190.40 | 7.09 |
| Molten Ventures PLC | 268.80 | 5.08 |
| Deliveroo PLC | 128.80 | 4.38 |
| Ocado Group PLC | 289.48 | 3.53 |
| Chemring Group PLC | 393.00 | 3.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vesuvius PLC | 383.20 | -3.48 |
| Aberdeen Group PLC | 152.40 | -1.87 |
| Persimmon PLC | 1,172.65 | -2.97 |
| Taylor Wimpey PLC | 105.23 | -2.83 |
| Qinetiq Group PLC | 386.00 | -2.82 |
| Alpha Group International PLC | 2,510.00 | -2.52 |