Shares Magazine
$0.12+0.00 (+0.00%)01 May 2025, 16:08
Dp Aircraft I Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | $0.12 | $0.13 | $0.11 | $0.12 | 877 |
| Apr 30, 2025 | $0.12 | $0.13 | $0.11 | $0.12 | 4,506 |
| Apr 29, 2025 | $0.12 | $0.11 | $0.11 | $0.12 | 7,000 |
| Apr 28, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | 2,400 |
| Apr 25, 2025 | $0.12 | $0.13 | $0.11 | $0.12 | 1,552,463 |
| Apr 24, 2025 | $0.11 | $0.12 | $0.11 | $0.12 | 182,608 |
| Apr 22, 2025 | $0.11 | $0.12 | $0.11 | $0.11 | 18,056 |
| Apr 17, 2025 | $0.11 | $0.12 | $0.11 | $0.11 | 1,800 |
| Apr 16, 2025 | $0.11 | $0.12 | $0.12 | $0.11 | 4,063 |
| Apr 15, 2025 | $0.12 | $0.12 | $0.11 | $0.12 | 5,111 |
| Apr 11, 2025 | $0.11 | $0.12 | $0.10 | $0.12 | 562,158 |
| Apr 10, 2025 | $0.10 | $0.12 | $0.10 | $0.11 | 538,105 |
| Apr 9, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 58,036 |
| Apr 8, 2025 | $0.10 | $0.12 | $0.10 | $0.10 | 8,147 |
| Apr 3, 2025 | $0.10 | $0.12 | $0.10 | $0.10 | 10,038 |
| Apr 2, 2025 | $0.10 | $0.11 | $0.10 | $0.10 | 224,000 |
| Apr 1, 2025 | $0.10 | $0.12 | $0.10 | $0.10 | 210,030 |
| Mar 31, 2025 | $0.10 | $0.12 | $0.09 | $0.11 | 488,175 |
| Mar 28, 2025 | $0.09 | $0.10 | $0.08 | $0.10 | 198,969 |
| Mar 26, 2025 | $0.07 | $0.08 | $0.07 | $0.07 | 866 |
| Mar 25, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 1,016 |
| Mar 21, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 301,102 |
| Mar 19, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 693 |
| Mar 18, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 4,133 |
| Mar 17, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 4,254 |
| Mar 12, 2025 | $0.07 | $0.07 | $0.06 | $0.07 | 661 |
| Mar 11, 2025 | $0.07 | $0.08 | $0.06 | $0.07 | 671,690 |
| Mar 10, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 409,080 |
| Mar 7, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 70,000 |
| Mar 6, 2025 | $0.06 | $0.07 | $0.06 | $0.07 | 228,301 |
| Mar 5, 2025 | $0.06 | $0.07 | $0.07 | $0.06 | 146 |
| Mar 4, 2025 | $0.06 | $0.07 | $0.05 | $0.06 | 2,038 |
| Feb 26, 2025 | $0.06 | $0.07 | $0.07 | $0.06 | 406 |
| Feb 19, 2025 | $0.06 | $0.05 | $0.05 | $0.06 | 48 |
| Feb 18, 2025 | $0.06 | $0.07 | $0.05 | $0.06 | 146 |
| Feb 11, 2025 | $0.06 | $0.07 | $0.05 | $0.06 | 9,264 |
| Feb 7, 2025 | $0.06 | $0.06 | $0.05 | $0.06 | 37,587 |
| Feb 6, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | 11,000 |
| Feb 5, 2025 | $0.06 | $0.07 | $0.07 | $0.06 | 29 |
| Feb 4, 2025 | $0.06 | $0.07 | $0.05 | $0.06 | 381,036 |
| Feb 3, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | 33,000 |
| Jan 31, 2025 | $0.06 | $0.05 | $0.05 | $0.06 | 25,000 |
| Jan 30, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | 399,143 |
| Jan 28, 2025 | $0.06 | $0.05 | $0.05 | $0.06 | 76,090 |
| Jan 24, 2025 | $0.06 | $0.05 | $0.05 | $0.06 | 1,543 |
| Jan 21, 2025 | $0.06 | $0.06 | $0.05 | $0.06 | 18,657 |
| Jan 14, 2025 | $0.06 | $0.07 | $0.05 | $0.06 | 6,724 |
| Jan 7, 2025 | $0.06 | $0.07 | $0.07 | $0.06 | 922 |
| Jan 2, 2025 | $0.06 | $0.07 | $0.05 | $0.06 | 223 |
| Dec 30, 2024 | $0.06 | $0.07 | $0.05 | $0.06 | 3,823 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.