1. Share Prices

  2. Doric Nimrod Air Three Limited (DNA3)

60.00p+0.00 (+0.00%)23 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Doric Nimrod Air Three Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202458.00p60.00p58.88p60.00p3,730,124
Aug 22, 202457.50p60.00p56.00p60.00p460,115
Aug 21, 202453.50p60.00p52.50p60.00p156,485
Aug 20, 202452.00p53.00p51.35p52.00p25,960
Aug 19, 202452.00p52.90p51.26p52.00p61,179
Aug 16, 202452.00p53.00p50.00p52.00p21,854
Aug 15, 202452.00p51.26p51.26p52.00p17,636
Aug 14, 202452.00p52.90p51.26p52.00p15,176
Aug 13, 202452.00p52.90p51.26p52.00p108,443
Aug 12, 202452.50p53.00p51.00p52.00p12,632
Aug 9, 202452.50p53.00p51.50p52.50p66,600
Aug 8, 202452.50p52.40p51.60p52.50p38,649
Aug 7, 202452.50p51.60p51.50p52.50p56,419
Aug 6, 202452.50p52.50p51.50p52.50p48,182
Aug 5, 202452.75p54.50p51.50p52.50p453,095
Aug 2, 202453.00p54.00p52.50p53.00p61,135
Aug 1, 202452.50p54.00p52.00p53.00p38,339
Jul 31, 202452.50p53.50p52.14p52.50p50,804
Jul 30, 202452.00p53.50p51.50p52.50p5,384
Jul 29, 202452.00p53.00p51.60p52.00p28,720
Jul 26, 202452.00p53.00p50.00p52.00p14,163
Jul 25, 202452.00p52.20p51.50p52.00p596,566
Jul 24, 202452.00p52.75p51.52p52.00p35,000
Jul 23, 202452.00p51.52p51.52p52.00p6,251
Jul 22, 202452.00p54.00p51.00p52.00p23,431
Jul 19, 202452.00p53.00p51.00p52.00p123,454
Jul 18, 202452.50p53.40p51.45p52.00p46,720
Jul 17, 202454.00p56.00p56.00p54.00p3,321
Jul 16, 202454.00p55.00p53.00p54.00p454,653
Jul 15, 202454.00p55.00p53.40p54.00p32,683
Jul 12, 202454.00p54.80p53.40p54.00p20,948
Jul 11, 202454.00p55.00p53.40p54.00p52,003
Jul 10, 202454.00p55.00p53.00p54.00p124,562
Jul 9, 202454.00p54.65p53.40p54.00p189,271
Jul 8, 202454.00p54.70p53.40p54.00p22,879
Jul 5, 202454.00p54.75p54.75p54.00p18,255
Jul 4, 202454.00p55.00p53.85p54.00p117,664
Jul 3, 202454.00p55.00p53.85p54.00p28,991
Jul 2, 202454.00p54.00p53.12p54.00p71,640
Jul 1, 202454.00p53.85p53.04p54.00p29,160
Jun 28, 202454.00p53.88p53.88p54.00p3,703
Jun 27, 202454.00p54.50p54.50p54.00p1,562
Jun 26, 202453.75p54.50p53.50p54.50p3,500
Jun 25, 202453.75p54.50p53.00p53.75p19,611
Jun 24, 202454.00p55.00p53.00p53.75p26,835
Jun 21, 202454.00p53.28p53.28p54.00p4,546
Jun 20, 202454.00p53.90p53.26p54.00p65,334
Jun 19, 202454.00p54.49p53.25p54.00p119,466
Jun 18, 202454.00p54.49p53.00p54.00p84,042
Jun 17, 202454.00p54.00p53.25p54.00p43,950
123456
Showing 1 to 50 of 254

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.