Shares Magazine
$0.06+0.00 (+0.00%)01 Oct 2024, 13:36
Dp Aircraft I Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 10, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 1,426 |
| Jul 9, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 27,770 |
| Jul 8, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 9,000 |
| Jul 3, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 57,439 |
| Jul 2, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 11,220 |
| Jul 1, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 650 |
| Jun 27, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 650 |
| Jun 26, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 16,176 |
| Jun 25, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 1,362 |
| Jun 24, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 23,971 |
| Jun 20, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 7,737 |
| Jun 19, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 25,488 |
| Jun 18, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 3,396 |
| Jun 17, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 75 |
| Jun 14, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 3,637 |
| Jun 13, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 5,351 |
| Jun 7, 2024 | $0.07 | $0.07 | $0.07 | $0.07 | 200 |
| Jun 6, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | 300,194 |
| Jun 5, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 776 |
| Jun 4, 2024 | $0.07 | $0.06 | $0.06 | $0.07 | 1,077 |
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 |
|---|---|---|
| Fidelity China Special Situations PLC | 237.54 | 6.28 |
| Ithaca Energy PLC | 113.00 | 5.02 |
| Prudential PLC | 719.80 | 4.08 |
| Schroder Oriental Income Fund Limited | 280.50 | 2.37 |
| Schroder Asiapacific Fund PLC | 560.28 | 2.43 |
| Shell PLC | 2,540.00 | 2.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,267.00 | -7.32 |
| Aston Martin Lagonda Global Holdings PLC | 111.20 | -5.12 |
| Close Brothers Group PLC | 382.60 | -4.97 |
| Jd Sports Fashion PLC | 142.60 | -4.62 |
| Ocado Group PLC | 377.63 | -4.20 |
| Energean PLC | 876.50 | -3.58 |