Shares Magazine
$0.06+0.00 (+0.00%)03 Dec 2024, 08:00
Dp Aircraft I Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 3, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 77 |
| Dec 2, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 96 |
| Nov 29, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 62,841 |
| Nov 27, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 573 |
| Nov 26, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 84 |
| Nov 20, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 180 |
| Nov 19, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 254,828 |
| Nov 13, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 38,662 |
| Nov 12, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 254 |
| Nov 11, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| Nov 6, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 8,177 |
| Nov 5, 2024 | $0.06 | $0.06 | $0.05 | $0.06 | 251 |
| Oct 30, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 101 |
| Oct 29, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 21 |
| Oct 28, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | 25,000 |
| Oct 25, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 19 |
| Oct 15, 2024 | $0.06 | $0.06 | $0.05 | $0.06 | 317 |
| Oct 11, 2024 | $0.06 | $0.06 | $0.05 | $0.06 | 112,552 |
| Oct 8, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 201,230 |
| Oct 3, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 3,980,184 |
| Oct 1, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 2,800 |
| Sep 26, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 6,038 |
| Sep 24, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 653 |
| Sep 18, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 19 |
| Sep 17, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 1,423 |
| Sep 10, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 16,850 |
| Sep 5, 2024 | $0.06 | $0.07 | $0.07 | $0.06 | 55,000 |
| Sep 4, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 3,922 |
| Sep 3, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 8,543 |
| Sep 2, 2024 | $0.06 | $0.07 | $0.07 | $0.06 | 115,000 |
| Aug 28, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 387,122 |
| Aug 22, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 45 |
| Aug 21, 2024 | $0.06 | $0.05 | $0.05 | $0.06 | 171 |
| Aug 20, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 1,811 |
| Aug 15, 2024 | $0.07 | $0.06 | $0.06 | $0.06 | 30,000 |
| Aug 14, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 1,666 |
| Aug 13, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 19 |
| Aug 7, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 22,536 |
| Aug 6, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 82,005 |
| Aug 5, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 4,278 |
| Aug 1, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 740,000 |
| Jul 31, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 8,288 |
| Jul 30, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 450 |
| Jul 25, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 1,039 |
| Jul 23, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 110,343 |
| Jul 22, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 16,499 |
| Jul 19, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 10,704 |
| Jul 18, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 5,664 |
| Jul 17, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 203,099 |
| Jul 16, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 20,594 |
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 |
|---|---|---|
| Victrex PLC | 1,050.00 | 4.58 |
| Legal & General Group PLC | 231.41 | 3.82 |
| Ssp Group PLC | 184.00 | 3.55 |
| Close Brothers Group PLC | 215.60 | 3.55 |
| Kainos Group PLC | 786.00 | 3.01 |
| Pets AT Home Group PLC | 240.60 | 2.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Zigup PLC | 351.00 | -8.36 |
| Me Group International PLC | 214.80 | -4.74 |
| St. James's Place PLC | 878.14 | -2.10 |
| Harworth Group PLC | 172.70 | -2.15 |
| Astrazeneca PLC | 10,564.00 | -2.09 |
| Auction Technology Group PLC | 555.00 | -1.42 |