UK Markets closed

Doric Nimrod Air Three Limited (DNA3.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
37.000.00 (0.00%)
At close: 03:12PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202137.0037.5035.9237.0037.00142,223
02 Dec 202137.0037.5033.3037.0037.00255,233
01 Dec 202136.5038.0036.0237.0037.00267,721
30 Nov 202139.5038.0036.0036.5036.5071,207
29 Nov 202138.0038.2337.0037.5037.5076,834
26 Nov 202138.0037.2037.0038.0038.0032,496
25 Nov 202138.0037.2537.2538.0038.00464
24 Nov 202138.0037.2537.2538.0038.0042,301
23 Nov 202138.0039.0037.2538.0038.0024,786
22 Nov 202138.0037.2537.2538.0038.0024,086
19 Nov 202138.0039.0037.2538.0038.0065,409
18 Nov 202138.0039.0039.0038.0038.0025,641
17 Nov 202138.0039.0037.2538.0038.003,560
16 Nov 202138.0039.0039.0038.0038.001,794
15 Nov 202138.0039.0037.2038.0038.00246,651
12 Nov 202138.0039.0037.2038.0038.0065,990
11 Nov 202138.0039.0037.1038.0038.0077,861
10 Nov 202138.0039.0038.0038.0038.0050,075
09 Nov 202138.0039.0039.0038.0038.0047,062
08 Nov 202138.0039.0038.0238.0038.00360,816
05 Nov 202139.0040.0038.2538.0038.00283,541
04 Nov 202138.5040.0038.0039.0039.0093,583
03 Nov 202138.5040.0038.5338.5038.50262,152
02 Nov 202137.5039.0037.5539.0039.00189,279
01 Nov 202137.5039.0037.5537.5037.503,896
29 Oct 202138.0037.5537.5537.5037.5027,008
28 Oct 202137.5037.5337.5337.5037.504,546
27 Oct 202137.5039.0038.0037.5037.50136,309
26 Oct 202136.5039.0036.0037.5037.5062,082
25 Oct 202137.0037.0037.0036.5036.502,702
22 Oct 202136.5037.0037.0036.5036.50246,280
21 Oct 202137.0039.0037.0036.5036.5033,401
21 Oct 20212.0625 Dividend
20 Oct 202138.0039.0038.4038.0035.9438,512
19 Oct 202138.0039.0037.6038.0035.94110,016
18 Oct 202138.0039.0038.2538.0035.9492,739
15 Oct 202137.3039.0036.6238.0035.94167,074
14 Oct 202137.0038.0036.4037.2035.181,254,654
13 Oct 202137.0037.1037.0037.0034.9920,256
12 Oct 202137.0037.1036.0037.0034.9998,937
11 Oct 202137.0038.0036.0037.0034.9996,764
08 Oct 202137.0037.8036.0037.0034.992,877,963
07 Oct 202137.0037.1036.0037.0034.99112,252
06 Oct 202139.5037.1036.0037.0034.9990,176
05 Oct 202137.0038.0036.0037.0034.9957,028
04 Oct 202137.0037.1036.0037.0034.9936,905
01 Oct 202137.0037.1036.0037.0034.99241,874
30 Sept 202138.0038.0036.9637.0034.99106,603
29 Sept 202138.0037.9637.0038.0035.942,895,903
28 Sept 202138.5039.0037.0038.0035.942,068,260
27 Sept 202139.0040.0037.5038.5036.4145,587
24 Sept 202139.0038.9638.0038.0035.9459,350
23 Sept 202139.0040.0038.0038.0035.9424,320
22 Sept 202139.5039.4438.1538.2036.1379,465
21 Sept 202139.5039.4438.0039.5037.3644,083
20 Sept 202139.5039.4638.0039.5037.36210,801
17 Sept 202140.0041.0038.0039.5037.3661,681
16 Sept 202140.0039.8438.0040.0037.8322,510
15 Sept 202140.0039.8539.8440.0037.832,153
14 Sept 202140.0039.8438.0039.8037.64115,240
13 Sept 202138.0038.0038.0038.0035.949,054
10 Sept 202140.0039.8838.0040.0037.8326,735
09 Sept 202140.0039.9038.0040.0037.8397,573
08 Sept 202141.0040.9739.1040.0037.83166,784
07 Sept 202141.5041.4540.0041.5039.25170,611
06 Sept 202141.5041.4541.4441.5039.2536,113
03 Sept 202141.5041.4640.0041.5039.257,355
02 Sept 202142.0041.9740.2541.5039.2536,899
01 Sept 202142.0041.9741.0042.0039.72125,106
31 Aug 202143.5043.0041.0042.0039.7246,400
27 Aug 202143.5044.0043.0043.5041.14149,068
26 Aug 202144.0044.0044.0043.5041.1411,008
25 Aug 202144.0044.0043.0244.0041.618,441
24 Aug 202144.0044.0044.0044.0041.6114,338
23 Aug 202144.5044.5043.0044.0041.6115,410
20 Aug 202145.0046.4043.0044.5042.0824,566
19 Aug 202145.0046.6043.0445.0042.5645,161
18 Aug 202145.0045.0045.0045.0042.56-
17 Aug 202145.0046.6045.0045.0042.5620,385
16 Aug 202145.0046.6046.6045.0042.5621,446
13 Aug 202145.0046.6045.0045.0042.5629,531
12 Aug 202145.0046.9645.0045.0042.56107,628
11 Aug 202145.0045.0045.0045.0042.5670,809
10 Aug 202145.0047.0045.0045.0042.5647,474
09 Aug 202145.0046.9645.8045.0042.564,382
06 Aug 202145.0045.8043.5045.0042.5634,255
05 Aug 202145.0046.2044.0045.0042.56411,146
04 Aug 202145.0049.0045.8045.0042.5648,474
03 Aug 202146.5047.7446.0046.0043.50226,224
02 Aug 202144.0048.0043.7246.5043.98124,402
30 Jul 202144.0046.0046.0044.0041.6133,925
29 Jul 202144.0046.2042.7046.2043.69108,772
28 Jul 202143.0045.0042.6844.0041.6141,542
27 Jul 202142.0041.7041.7043.0040.675,000
26 Jul 202141.0044.0040.6842.0039.7267,917
23 Jul 202140.5043.0042.9543.0040.6753,018
22 Jul 202139.5042.0037.2240.5038.30128,415
22 Jul 20212.0625 Dividend
21 Jul 202142.0044.0040.2241.0036.8218,513
20 Jul 202142.5044.0040.2242.0037.72117,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...