60.00p+0.00 (+0.00%)23 Aug 2024, 16:35
Doric Nimrod Air Three Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 58.00p | 60.00p | 58.88p | 60.00p | 3,730,124 |
Aug 22, 2024 | 57.50p | 60.00p | 56.00p | 60.00p | 460,115 |
Aug 21, 2024 | 53.50p | 60.00p | 52.50p | 60.00p | 156,485 |
Aug 20, 2024 | 52.00p | 53.00p | 51.35p | 52.00p | 25,960 |
Aug 19, 2024 | 52.00p | 52.90p | 51.26p | 52.00p | 61,179 |
Aug 16, 2024 | 52.00p | 53.00p | 50.00p | 52.00p | 21,854 |
Aug 15, 2024 | 52.00p | 51.26p | 51.26p | 52.00p | 17,636 |
Aug 14, 2024 | 52.00p | 52.90p | 51.26p | 52.00p | 15,176 |
Aug 13, 2024 | 52.00p | 52.90p | 51.26p | 52.00p | 108,443 |
Aug 12, 2024 | 52.50p | 53.00p | 51.00p | 52.00p | 12,632 |
Aug 9, 2024 | 52.50p | 53.00p | 51.50p | 52.50p | 66,600 |
Aug 8, 2024 | 52.50p | 52.40p | 51.60p | 52.50p | 38,649 |
Aug 7, 2024 | 52.50p | 51.60p | 51.50p | 52.50p | 56,419 |
Aug 6, 2024 | 52.50p | 52.50p | 51.50p | 52.50p | 48,182 |
Aug 5, 2024 | 52.75p | 54.50p | 51.50p | 52.50p | 453,095 |
Aug 2, 2024 | 53.00p | 54.00p | 52.50p | 53.00p | 61,135 |
Aug 1, 2024 | 52.50p | 54.00p | 52.00p | 53.00p | 38,339 |
Jul 31, 2024 | 52.50p | 53.50p | 52.14p | 52.50p | 50,804 |
Jul 30, 2024 | 52.00p | 53.50p | 51.50p | 52.50p | 5,384 |
Jul 29, 2024 | 52.00p | 53.00p | 51.60p | 52.00p | 28,720 |
Jul 26, 2024 | 52.00p | 53.00p | 50.00p | 52.00p | 14,163 |
Jul 25, 2024 | 52.00p | 52.20p | 51.50p | 52.00p | 596,566 |
Jul 24, 2024 | 52.00p | 52.75p | 51.52p | 52.00p | 35,000 |
Jul 23, 2024 | 52.00p | 51.52p | 51.52p | 52.00p | 6,251 |
Jul 22, 2024 | 52.00p | 54.00p | 51.00p | 52.00p | 23,431 |
Jul 19, 2024 | 52.00p | 53.00p | 51.00p | 52.00p | 123,454 |
Jul 18, 2024 | 52.50p | 53.40p | 51.45p | 52.00p | 46,720 |
Jul 17, 2024 | 54.00p | 56.00p | 56.00p | 54.00p | 3,321 |
Jul 16, 2024 | 54.00p | 55.00p | 53.00p | 54.00p | 454,653 |
Jul 15, 2024 | 54.00p | 55.00p | 53.40p | 54.00p | 32,683 |
Jul 12, 2024 | 54.00p | 54.80p | 53.40p | 54.00p | 20,948 |
Jul 11, 2024 | 54.00p | 55.00p | 53.40p | 54.00p | 52,003 |
Jul 10, 2024 | 54.00p | 55.00p | 53.00p | 54.00p | 124,562 |
Jul 9, 2024 | 54.00p | 54.65p | 53.40p | 54.00p | 189,271 |
Jul 8, 2024 | 54.00p | 54.70p | 53.40p | 54.00p | 22,879 |
Jul 5, 2024 | 54.00p | 54.75p | 54.75p | 54.00p | 18,255 |
Jul 4, 2024 | 54.00p | 55.00p | 53.85p | 54.00p | 117,664 |
Jul 3, 2024 | 54.00p | 55.00p | 53.85p | 54.00p | 28,991 |
Jul 2, 2024 | 54.00p | 54.00p | 53.12p | 54.00p | 71,640 |
Jul 1, 2024 | 54.00p | 53.85p | 53.04p | 54.00p | 29,160 |
Jun 28, 2024 | 54.00p | 53.88p | 53.88p | 54.00p | 3,703 |
Jun 27, 2024 | 54.00p | 54.50p | 54.50p | 54.00p | 1,562 |
Jun 26, 2024 | 53.75p | 54.50p | 53.50p | 54.50p | 3,500 |
Jun 25, 2024 | 53.75p | 54.50p | 53.00p | 53.75p | 19,611 |
Jun 24, 2024 | 54.00p | 55.00p | 53.00p | 53.75p | 26,835 |
Jun 21, 2024 | 54.00p | 53.28p | 53.28p | 54.00p | 4,546 |
Jun 20, 2024 | 54.00p | 53.90p | 53.26p | 54.00p | 65,334 |
Jun 19, 2024 | 54.00p | 54.49p | 53.25p | 54.00p | 119,466 |
Jun 18, 2024 | 54.00p | 54.49p | 53.00p | 54.00p | 84,042 |
Jun 17, 2024 | 54.00p | 54.00p | 53.25p | 54.00p | 43,950 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.