Shares Magazine
64.00p+3.50 (+5.79%)11 Jul 2025, 17:15
Doric Nimrod Air Three Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 60.50p | 65.00p | 60.00p | 64.00p | 2,979,906 |
| Jul 10, 2025 | 60.50p | 61.00p | 60.80p | 60.50p | 25,986 |
| Jul 9, 2025 | 60.50p | 61.50p | 60.80p | 60.50p | 1,611 |
| Jul 8, 2025 | 60.50p | 60.84p | 60.05p | 60.50p | 122,107 |
| Jul 7, 2025 | 60.50p | 60.85p | 60.00p | 60.00p | 72,085 |
| Jul 4, 2025 | 60.50p | 61.00p | 60.60p | 60.50p | 53,963 |
| Jul 3, 2025 | 61.00p | 62.00p | 60.00p | 60.50p | 280,147 |
| Jul 2, 2025 | 60.50p | 62.00p | 60.60p | 61.00p | 94,913 |
| Jul 1, 2025 | 60.50p | 62.00p | 60.00p | 61.00p | 31,888 |
| Jun 30, 2025 | 60.50p | 61.00p | 60.38p | 60.50p | 232,806 |
| Jun 27, 2025 | 60.50p | 60.50p | 60.20p | 60.50p | 30,882 |
| Jun 26, 2025 | 60.50p | 60.84p | 60.20p | 60.50p | 32,290 |
| Jun 25, 2025 | 60.50p | 61.00p | 60.05p | 60.50p | 70,273 |
| Jun 24, 2025 | 60.50p | 61.00p | 60.00p | 60.50p | 56,459 |
| Jun 23, 2025 | 60.50p | 61.00p | 60.50p | 60.50p | 14,682 |
| Jun 20, 2025 | 60.50p | 61.00p | 60.00p | 60.50p | 60,297 |
| Jun 19, 2025 | 60.50p | 60.88p | 60.26p | 60.50p | 84,936 |
| Jun 18, 2025 | 60.50p | 60.85p | 60.01p | 60.50p | 40,797 |
| Jun 17, 2025 | 60.50p | 60.88p | 60.25p | 60.50p | 1,346,686 |
| Jun 16, 2025 | 60.50p | 61.00p | 60.26p | 61.00p | 91,906 |
| Jun 13, 2025 | 60.50p | 61.00p | 60.75p | 60.50p | 4,815 |
| Jun 12, 2025 | 60.75p | 61.50p | 60.75p | 60.50p | 68,413 |
| Jun 11, 2025 | 60.75p | 61.47p | 60.26p | 60.75p | 23,245 |
| Jun 10, 2025 | 61.00p | 62.00p | 60.15p | 60.75p | 126,538 |
| Jun 9, 2025 | 61.00p | 62.00p | 60.00p | 61.00p | 84,962 |
| Jun 6, 2025 | 61.50p | 62.00p | 60.00p | 61.00p | 1,021,946 |
| Jun 5, 2025 | 61.50p | 61.50p | 61.01p | 61.50p | 38,383 |
| Jun 4, 2025 | 61.50p | 61.50p | 61.00p | 61.50p | 104,561 |
| Jun 3, 2025 | 62.00p | 62.00p | 61.00p | 61.50p | 141,897 |
| Jun 2, 2025 | 62.00p | 63.00p | 61.05p | 61.50p | 38,836 |
| May 30, 2025 | 62.00p | 62.01p | 61.00p | 62.00p | 128,174 |
| May 29, 2025 | 62.00p | 62.03p | 61.03p | 62.00p | 192,059 |
| May 28, 2025 | 62.00p | 63.00p | 61.00p | 62.00p | 208,148 |
| May 27, 2025 | 62.00p | 62.00p | 61.00p | 62.00p | 106,189 |
| May 23, 2025 | 62.50p | 63.00p | 61.00p | 62.00p | 60,900 |
| May 22, 2025 | 62.00p | 63.00p | 61.00p | 62.00p | 24,780 |
| May 21, 2025 | 62.00p | 62.50p | 61.00p | 62.00p | 97,540 |
| May 20, 2025 | 62.50p | 63.00p | 61.00p | 62.00p | 56,774 |
| May 19, 2025 | 62.50p | 62.77p | 62.77p | 62.50p | 14,201 |
| May 16, 2025 | 62.50p | 64.00p | 64.00p | 62.50p | 11,000 |
| May 15, 2025 | 62.50p | 63.73p | 62.00p | 62.50p | 33,170 |
| May 14, 2025 | 62.50p | 64.00p | 62.05p | 62.50p | 162,462 |
| May 13, 2025 | 61.50p | 63.50p | 60.00p | 63.50p | 69,599 |
| May 12, 2025 | 61.50p | 63.00p | 60.60p | 62.00p | 75,771 |
| May 9, 2025 | 60.00p | 62.70p | 60.50p | 62.00p | 121,167 |
| May 8, 2025 | 60.00p | 59.95p | 59.95p | 60.00p | 70,000 |
| May 7, 2025 | 60.00p | 61.00p | 59.00p | 60.00p | 56,585 |
| May 6, 2025 | 60.00p | 62.00p | 59.30p | 60.50p | 129,197 |
| May 2, 2025 | 60.00p | 61.00p | 59.32p | 60.00p | 30,989 |
| May 1, 2025 | 59.50p | 61.50p | 58.50p | 60.00p | 134,462 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.