UK Markets open in 7 hrs 17 mins

Doric Nimrod Air Three Limited (DNA3.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
44.00+0.40 (+0.92%)
At close: 12:59PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 2022------
28 Jun 202243.5043.9042.0043.6043.60202,630
27 Jun 202243.5044.0043.5543.0043.0080,046
24 Jun 202243.5043.0043.0043.5043.5010,284
23 Jun 202243.5045.0044.4043.5043.5018,083
22 Jun 202243.0045.0042.0043.5043.50120,569
21 Jun 202243.0043.6042.0143.0043.0025,409
20 Jun 202243.0044.0042.0043.0043.0063,711
17 Jun 202243.0043.6843.6543.0043.0040,390
16 Jun 202243.0043.7142.0043.0043.00127,855
15 Jun 202243.0043.7042.2043.0043.0011,460
14 Jun 202243.5044.0042.0043.0043.0061,157
13 Jun 202243.5044.5542.3043.5043.5030,284
10 Jun 202243.5044.5544.5543.5043.507,817
09 Jun 202242.5044.0043.0043.5043.50541,119
08 Jun 202242.0044.0041.0043.4043.40273,267
07 Jun 202242.0043.0042.0042.2042.20277,496
06 Jun 202242.0042.0042.0042.0042.00-
01 Jun 202242.0042.5041.3842.0042.0016,721
31 May 202242.0042.5042.2042.0042.0027,218
30 May 202242.0042.5041.0042.0042.00105,378
27 May 202242.0042.5042.5042.0042.0033,288
26 May 202242.0042.5042.5042.0042.0020,222
25 May 202242.0041.3841.3842.0042.0015,154
24 May 202242.3043.0042.5242.0042.0013,404
23 May 202242.5043.8041.0042.3042.3036,088
20 May 202242.5043.4641.6042.5042.5025,241
19 May 202242.5041.6041.5542.5042.5025,039
18 May 202242.5044.0042.0042.5042.50768,451
17 May 202242.5043.5042.0042.5042.508,187
16 May 202242.5042.0041.5542.5042.50941
13 May 202242.5044.0042.0042.5042.50191,451
12 May 202242.5044.0041.0042.5042.50147,781
11 May 202242.5043.0041.0042.0042.0061,844
10 May 202242.5042.5042.5042.5042.50-
09 May 202242.5043.4543.4542.5042.5019,914
06 May 202242.5043.4642.0042.5042.5044,991
05 May 202242.5043.7541.9342.5042.50172,470
04 May 202242.5044.0042.0642.5042.50164,622
03 May 202241.5044.0040.9342.5042.50140,875
29 Apr 202241.5041.5041.5041.5041.50-
28 Apr 202241.5043.0041.0141.4041.40170,909
27 Apr 202241.5042.5041.0041.5041.50266,496
26 Apr 202242.0041.3841.3841.5041.506,294
25 Apr 202242.5043.9241.3542.0042.00118,876
22 Apr 202242.5043.9540.0042.5042.50577,668
21 Apr 202242.5044.0040.9342.5042.5037,520
20 Apr 202243.0044.3342.6043.0043.00207,585
19 Apr 202243.0044.2542.5143.0043.0074,449
14 Apr 202242.5044.0042.5043.0043.0056,975
13 Apr 202242.0045.0041.0042.5042.50171,840
12 Apr 202242.5042.4042.4042.0042.0046,963
11 Apr 202242.0042.6042.5042.0042.0016,414
08 Apr 202241.5043.0041.1042.0042.00187,061
07 Apr 202241.5041.8541.0041.5041.5055,199
06 Apr 202242.0042.7441.0041.5041.5062,841
05 Apr 202242.0042.7441.0042.0042.0033,349
04 Apr 202242.0042.7541.0042.0042.00137,003
01 Apr 202242.0042.8041.0042.0042.00139,880
31 Mar 202242.0043.0741.2042.0042.00149,645
30 Mar 202241.0043.0040.7242.0042.00404,423
29 Mar 202239.6041.2040.4241.0041.0033,671
28 Mar 202239.5041.0038.7539.5039.5095,550
25 Mar 202238.0040.0038.0039.5039.50222,848
24 Mar 202238.0039.0037.8038.0038.00296,641
23 Mar 202238.0039.0037.8038.0038.0049,175
22 Mar 202238.0038.0037.7038.0038.00123,733
21 Mar 202238.0039.0037.5038.0038.001,293,723
18 Mar 202238.0039.0037.8038.0038.0014,150
17 Mar 202238.0039.0037.7638.0038.0024,841
16 Mar 202238.0037.7637.7638.0038.005,010
15 Mar 202238.0038.0038.0038.0038.00-
14 Mar 202238.0039.0037.6038.0038.0095,877
11 Mar 202238.0039.0039.0038.0038.0024,474
10 Mar 202237.0038.0036.0037.5037.5039,423
09 Mar 202236.5037.5037.0037.0037.0015,317
08 Mar 202234.5037.0033.0036.5036.502,056,410
07 Mar 202235.0034.5033.0034.5034.50100,137
04 Mar 202235.0035.0035.0035.0035.00-
03 Mar 202235.5035.4935.0035.4035.4047,281
02 Mar 202236.5037.0035.5035.5035.5045,465
01 Mar 202236.5036.5036.0236.5036.5018,087
28 Feb 202236.5036.5036.0236.5036.5046,017
25 Feb 202236.5037.0036.1236.5036.5023,196
24 Feb 202236.5036.7236.0136.5036.5020,253
23 Feb 202236.5036.7336.0036.5036.50110,636
22 Feb 202236.5036.7436.0036.5036.5074,949
21 Feb 202236.5036.7536.0036.5036.50182,515
18 Feb 202236.5037.0036.4036.5036.5015,985
17 Feb 202238.0037.0036.0036.5036.50339,944
16 Feb 202237.0037.5036.0037.0037.0081,828
15 Feb 202237.0037.5036.6037.0037.0072,573
14 Feb 202237.0038.0036.0037.0037.00201,620
11 Feb 202237.0038.0036.0037.0037.00147,036
10 Feb 202237.0037.9836.7637.0037.0045,746
09 Feb 202237.0038.0036.7637.0037.0042,329
08 Feb 202237.0037.9836.7537.0037.0019,672
07 Feb 202237.0038.0036.7037.0037.0027,615
04 Feb 202237.0038.0036.7037.0037.0025,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...