Market data

Select a section

Doric Nimrod Air Three Limited Red Ord Pref Shs Npv

(DNA3)
Sector:
61.50p
0.50p 0.82
Last updated: 16:57:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 61.00p 62.00p 60.00p 61.50p 86,507
09/04/2025 61.00p 61.23p 60.00p 61.00p 43,210
08/04/2025 60.25p 62.00p 58.50p 61.00p 560,918
07/04/2025 61.00p 62.00p 58.00p 59.50p 454,878
04/04/2025 62.50p 63.50p 60.50p 61.50p 191,622
03/04/2025 62.50p 64.00p 61.00p 63.00p 40,619
02/04/2025 63.00p 63.70p 62.91p 63.00p 53,289
01/04/2025 63.00p 64.00p 62.00p 63.00p 123,427
31/03/2025 64.00p 65.00p 63.00p 63.00p 183,649
28/03/2025 64.00p 64.50p 63.50p 64.00p 18,708
27/03/2025 64.50p 66.00p 64.00p 64.00p 187,692
26/03/2025 64.50p 66.00p 64.35p 64.50p 101,007
25/03/2025 64.50p 65.91p 64.21p 64.50p 49,015
24/03/2025 65.00p 66.00p 64.50p 64.50p 228,179
21/03/2025 64.50p 66.00p 64.20p 65.00p 486,361
20/03/2025 64.50p 64.66p 64.50p 64.50p 0
19/03/2025 64.50p 66.00p 63.00p 64.50p 94,148
18/03/2025 64.00p 65.50p 62.50p 64.00p 224,553
17/03/2025 64.00p 65.44p 63.65p 64.00p 51,732
14/03/2025 64.00p 65.50p 62.50p 64.00p 84,222
13/03/2025 64.00p 65.25p 62.50p 64.00p 22,267
12/03/2025 64.00p 65.00p 64.00p 64.00p 108,490
11/03/2025 64.00p 65.10p 63.52p 64.00p 74,567
10/03/2025 64.00p 65.50p 63.52p 64.00p 19,911
07/03/2025 64.00p 65.10p 63.50p 64.00p 38,383
06/03/2025 64.00p 65.50p 63.50p 64.00p 43,544
05/03/2025 64.00p 65.50p 63.50p 64.00p 28,757
04/03/2025 64.00p 65.50p 62.50p 64.00p 47,475
03/03/2025 64.00p 65.50p 62.50p 64.00p 5,738
28/02/2025 64.00p 65.50p 62.50p 64.00p 77,478
27/02/2025 64.00p 65.50p 63.28p 64.00p 24,391
26/02/2025 64.00p 65.50p 63.21p 64.00p 95,725
25/02/2025 64.00p 65.11p 64.00p 64.00p 4,598
24/02/2025 64.00p 65.25p 63.00p 64.00p 246,731
21/02/2025 64.50p 65.65p 62.50p 64.00p 97,898
20/02/2025 64.50p 65.65p 63.00p 64.50p 137,182
19/02/2025 64.50p 65.67p 63.00p 64.50p 102,373
18/02/2025 64.50p 65.93p 63.36p 64.50p 49,879
17/02/2025 64.50p 66.00p 63.00p 64.50p 24,269
14/02/2025 64.50p 65.93p 63.00p 64.50p 640,996
13/02/2025 63.00p 65.50p 63.00p 64.50p 70,334
12/02/2025 63.00p 64.00p 62.66p 63.00p 167,172
11/02/2025 63.00p 64.00p 62.62p 63.00p 74,762
10/02/2025 63.00p 64.00p 62.50p 63.00p 187,761
07/02/2025 63.00p 63.87p 62.60p 63.00p 42,288
06/02/2025 62.50p 63.87p 62.00p 63.50p 106,902
05/02/2025 62.75p 64.00p 61.00p 63.50p 347,889
04/02/2025 62.75p 63.75p 61.98p 62.50p 279,778
03/02/2025 62.50p 64.00p 61.00p 62.50p 205,448
31/01/2025 62.50p 63.40p 60.00p 62.50p 51,499
30/01/2025 62.00p 63.00p 61.40p 62.00p 172,406
29/01/2025 62.00p 62.80p 61.40p 62.00p 15,474
28/01/2025 62.00p 63.00p 61.00p 62.00p 1,510,116
27/01/2025 62.00p 63.00p 61.20p 62.00p 59,175
24/01/2025 62.00p 63.00p 61.00p 62.00p 408,338
23/01/2025 63.50p 64.00p 61.00p 62.00p 102,463
22/01/2025 63.50p 64.00p 63.12p 63.50p 255,013
21/01/2025 63.50p 64.00p 63.05p 63.50p 305,740
20/01/2025 63.50p 64.00p 62.87p 64.00p 420,703
17/01/2025 63.50p 64.00p 63.00p 63.50p 973,567
16/01/2025 63.00p 64.00p 62.50p 63.00p 597,063
15/01/2025 62.25p 64.00p 61.65p 63.00p 63,868
14/01/2025 62.25p 63.00p 62.25p 62.25p 18,513
13/01/2025 62.25p 63.00p 61.60p 63.00p 217,875
10/01/2025 62.25p 63.00p 61.88p 63.00p 108,790
09/01/2025 62.25p 62.75p 62.25p 62.25p 12,817
08/01/2025 62.25p 63.00p 61.50p 62.50p 281,391
07/01/2025 62.00p 62.75p 61.50p 62.00p 26,414
06/01/2025 62.00p 63.00p 61.00p 62.00p 81,360
03/01/2025 62.00p 62.75p 61.50p 62.00p 27,720
02/01/2025 62.00p 62.75p 61.50p 62.00p 28,639
01/01/2025 62.00p 63.00p 61.00p 62.00p 7,751
31/12/2024 62.00p 63.00p 61.00p 62.00p 7,751
30/12/2024 62.00p 63.00p 61.00p 62.00p 29,590
27/12/2024 62.00p 62.98p 61.80p 62.00p 14,692
26/12/2024 62.00p 63.00p 61.80p 62.00p 11,277
25/12/2024 62.00p 63.00p 61.80p 62.00p 11,277
24/12/2024 62.00p 63.00p 61.80p 62.00p 11,277
23/12/2024 62.00p 62.98p 61.50p 62.50p 30,615
20/12/2024 61.50p 63.00p 61.00p 62.00p 64,476
19/12/2024 61.50p 62.16p 61.15p 61.50p 89,346
18/12/2024 61.50p 62.18p 61.10p 61.50p 5,400
17/12/2024 61.50p 62.18p 60.50p 61.50p 29,677
16/12/2024 61.50p 62.50p 60.50p 62.00p 742,882
13/12/2024 61.50p 62.30p 61.10p 62.00p 73,430
12/12/2024 61.50p 62.50p 60.50p 61.50p 70,085
11/12/2024 61.50p 62.50p 61.10p 61.50p 26,135
10/12/2024 61.50p 62.28p 61.07p 61.50p 28,670
09/12/2024 61.50p 62.50p 60.00p 61.50p 58,159
06/12/2024 61.00p 62.00p 60.50p 61.00p 212,143
05/12/2024 60.75p 62.00p 60.00p 61.00p 58,944
04/12/2024 60.50p 61.48p 60.30p 60.75p 61,468
03/12/2024 60.75p 61.50p 59.50p 60.50p 12,924
02/12/2024 60.50p 61.30p 60.20p 60.50p 73,177
29/11/2024 61.00p 62.00p 59.00p 60.00p 17,593
28/11/2024 60.00p 60.76p 60.00p 60.00p 156,041
27/11/2024 60.00p 60.80p 60.00p 60.00p 61,735
26/11/2024 60.00p 61.00p 60.00p 60.00p 22,940
25/11/2024 60.00p 61.00p 59.84p 60.00p 59,350
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

Market data

Select a section