Market data

Select a section

Doric Nimrod Air Three Limited Red Ord Pref Shs Npv

(DNA3)
Sector:
59.89p
-0.11p -0.18
Last updated: 11:28:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 60.00p 60.67p 59.80p 60.00p 8,800
21/11/2024 60.00p 60.67p 59.76p 60.00p 12,215
20/11/2024 60.00p 61.00p 59.80p 60.00p 60,676
19/11/2024 60.00p 60.68p 59.30p 60.00p 150,764
18/11/2024 60.00p 60.70p 59.76p 60.00p 5,386
15/11/2024 60.50p 61.20p 58.50p 60.50p 25,086
14/11/2024 60.50p 61.26p 59.80p 60.50p 46,068
13/11/2024 60.50p 61.40p 59.94p 60.50p 24,063
12/11/2024 60.50p 61.40p 59.76p 60.50p 154,932
11/11/2024 60.00p 61.50p 59.50p 60.50p 173,272
08/11/2024 60.00p 61.00p 59.00p 60.00p 175,152
07/11/2024 60.00p 60.90p 59.26p 60.00p 87,347
06/11/2024 60.00p 60.90p 59.25p 60.00p 13,454
05/11/2024 59.50p 59.99p 59.07p 59.50p 34,697
04/11/2024 59.50p 60.00p 59.00p 59.50p 31,103
01/11/2024 59.50p 59.99p 59.05p 59.50p 37,530
31/10/2024 59.50p 60.00p 59.00p 59.50p 2,215,384
30/10/2024 59.50p 60.00p 59.10p 59.50p 82,479
29/10/2024 59.50p 59.99p 59.00p 59.50p 48,273
28/10/2024 59.75p 60.50p 59.00p 59.50p 122,467
25/10/2024 60.25p 60.50p 59.00p 59.75p 72,709
24/10/2024 60.75p 64.00p 60.00p 62.50p 86,502
23/10/2024 62.50p 63.00p 62.00p 62.50p 214,946
22/10/2024 62.50p 63.00p 62.01p 62.50p 53,708
21/10/2024 62.50p 62.50p 62.00p 62.50p 60,776
18/10/2024 63.00p 63.00p 62.00p 62.50p 470,618
17/10/2024 62.50p 62.70p 62.10p 62.50p 128,267
16/10/2024 62.50p 62.70p 62.01p 62.50p 214,818
15/10/2024 62.50p 62.73p 61.75p 62.50p 1,425,703
14/10/2024 62.50p 63.00p 62.25p 62.50p 70,247
11/10/2024 62.50p 64.00p 62.00p 62.50p 144,991
10/10/2024 62.50p 63.00p 62.00p 62.50p 91,282
09/10/2024 62.50p 63.00p 62.16p 62.50p 60,871
08/10/2024 62.50p 63.00p 62.00p 62.50p 72,588
07/10/2024 62.50p 63.00p 62.16p 62.50p 64,343
04/10/2024 63.00p 63.10p 62.50p 62.50p 41,195
03/10/2024 63.00p 63.00p 62.32p 63.00p 38,655
02/10/2024 62.50p 64.00p 61.50p 64.00p 1,898,417
01/10/2024 62.50p 62.50p 62.00p 62.50p 29,975
30/09/2024 62.50p 62.55p 62.00p 62.50p 97,365
27/09/2024 62.50p 63.00p 62.00p 62.50p 18,638
26/09/2024 62.50p 63.00p 62.00p 62.50p 15,515
25/09/2024 62.50p 62.50p 62.00p 62.50p 86,397
24/09/2024 63.00p 63.50p 62.00p 62.50p 335,635
23/09/2024 63.00p 64.00p 62.00p 64.00p 1,220,189
20/09/2024 63.00p 64.00p 62.41p 63.00p 11,720
19/09/2024 63.00p 64.00p 63.00p 63.00p 25,066
18/09/2024 63.00p 63.26p 63.00p 63.00p 0
17/09/2024 63.00p 63.50p 62.42p 63.00p 37,737
16/09/2024 63.00p 63.53p 62.00p 63.00p 677,661
13/09/2024 62.50p 64.00p 62.00p 63.00p 29,824
12/09/2024 62.00p 63.00p 61.80p 62.00p 13,147
11/09/2024 62.00p 63.00p 61.00p 62.00p 166,785
10/09/2024 61.50p 63.00p 61.50p 62.00p 260,128
09/09/2024 61.25p 62.00p 61.25p 61.50p 61,943
06/09/2024 61.25p 62.00p 60.89p 61.25p 81,649
05/09/2024 61.25p 61.75p 60.80p 61.25p 107,637
04/09/2024 60.75p 62.00p 60.00p 62.00p 397,691
03/09/2024 60.50p 62.00p 59.50p 62.00p 262,377
02/09/2024 60.50p 61.00p 59.00p 60.50p 143,148
30/08/2024 60.25p 60.75p 59.11p 60.50p 96,236
29/08/2024 60.25p 60.78p 59.51p 60.25p 33,598
28/08/2024 60.25p 60.82p 59.51p 60.25p 144,783
27/08/2024 60.25p 61.00p 59.00p 60.25p 3,887,557
26/08/2024 57.50p 60.00p 56.00p 60.00p 217,681
23/08/2024 57.50p 60.00p 56.00p 60.00p 217,681
22/08/2024 57.50p 60.00p 56.00p 60.00p 217,681
21/08/2024 53.50p 60.00p 52.50p 60.00p 156,485
20/08/2024 52.00p 53.00p 51.36p 52.00p 25,960
19/08/2024 52.00p 52.90p 51.26p 52.00p 61,179
16/08/2024 52.00p 53.00p 50.00p 52.00p 21,854
15/08/2024 52.00p 52.00p 51.26p 52.00p 17,636
14/08/2024 52.00p 52.90p 51.26p 52.00p 15,176
13/08/2024 52.00p 52.90p 51.26p 52.00p 108,443
12/08/2024 52.50p 53.00p 51.00p 52.00p 12,632
09/08/2024 52.50p 53.00p 51.50p 52.50p 66,600
08/08/2024 52.50p 52.50p 51.60p 52.50p 38,649
07/08/2024 52.50p 52.50p 51.50p 52.50p 56,419
06/08/2024 52.50p 52.50p 51.50p 52.50p 48,182
05/08/2024 52.75p 54.50p 51.50p 52.50p 453,095
02/08/2024 53.00p 54.00p 52.50p 53.00p 61,135
01/08/2024 52.50p 54.00p 52.00p 53.00p 38,339
31/07/2024 52.50p 53.50p 52.14p 52.50p 50,804
30/07/2024 52.00p 53.50p 51.50p 52.50p 5,384
29/07/2024 52.00p 53.00p 51.60p 52.00p 28,720
26/07/2024 52.00p 53.00p 50.00p 52.00p 14,163
25/07/2024 52.00p 52.20p 51.50p 52.00p 596,566
24/07/2024 52.00p 52.75p 51.52p 52.00p 35,000
23/07/2024 52.00p 52.00p 51.52p 52.00p 6,251
22/07/2024 52.00p 54.00p 51.00p 52.00p 23,431
19/07/2024 52.00p 53.00p 51.00p 52.00p 123,454
18/07/2024 52.50p 53.40p 51.45p 52.00p 46,720
17/07/2024 54.00p 56.00p 54.00p 54.00p 3,321
16/07/2024 54.00p 55.00p 53.00p 54.00p 454,653
15/07/2024 54.00p 55.00p 53.40p 54.00p 32,683
12/07/2024 54.00p 54.80p 53.40p 54.00p 20,948
11/07/2024 54.00p 55.00p 53.40p 54.00p 52,003
10/07/2024 54.00p 55.00p 53.00p 54.00p 74,562
09/07/2024 54.00p 54.65p 53.40p 54.00p 189,271
08/07/2024 54.00p 54.70p 53.40p 54.00p 22,879
05/07/2024 54.00p 54.75p 54.00p 54.00p 18,255
04/07/2024 54.00p 55.00p 53.85p 54.00p 117,664
03/07/2024 54.00p 55.00p 53.85p 54.00p 28,991
02/07/2024 54.00p 54.00p 53.12p 54.00p 71,640
01/07/2024 54.00p 54.00p 53.04p 54.00p 29,160
28/06/2024 54.00p 54.00p 53.88p 54.00p 3,703
27/06/2024 54.00p 54.50p 54.00p 54.00p 1,562
26/06/2024 53.75p 54.50p 53.50p 54.50p 3,500
25/06/2024 53.75p 54.50p 53.00p 53.75p 19,611
24/06/2024 54.00p 55.00p 53.00p 53.75p 26,835
21/06/2024 54.00p 54.00p 53.28p 54.00p 4,546
20/06/2024 54.00p 54.00p 53.26p 54.00p 65,334
19/06/2024 54.00p 54.49p 53.25p 54.00p 119,466
18/06/2024 54.00p 54.49p 53.00p 54.00p 84,042
17/06/2024 54.00p 54.00p 53.25p 54.00p 43,950
14/06/2024 54.00p 54.49p 53.25p 54.00p 9,406
13/06/2024 54.00p 54.49p 53.25p 54.00p 30,905
12/06/2024 54.00p 54.50p 53.25p 54.00p 77,130
11/06/2024 54.00p 54.50p 53.25p 54.00p 20,864
10/06/2024 53.75p 55.00p 53.00p 54.00p 136,265
07/06/2024 54.00p 54.00p 53.35p 53.75p 117,721
06/06/2024 54.00p 54.70p 53.63p 54.00p 112,106
05/06/2024 54.00p 54.70p 53.55p 54.00p 140,464
04/06/2024 54.00p 55.00p 53.00p 54.00p 70,267
03/06/2024 53.00p 54.50p 52.50p 54.00p 118,792
31/05/2024 53.00p 54.00p 53.00p 53.00p 6,233
30/05/2024 52.50p 54.00p 52.00p 53.00p 193,346
29/05/2024 52.00p 53.09p 52.00p 53.00p 167,114
28/05/2024 52.25p 53.00p 51.00p 52.00p 159,994
27/05/2024 52.25p 53.00p 51.60p 52.25p 19,571

Market data

Select a section