1. Share Prices

  2. Doric Nimrod Air Three Limited (DNA3)

63.50p+0.50 (+0.79%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Doric Nimrod Air Three Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202563.00p63.50p62.50p63.50p54,429
Sep 11, 202563.00p63.50p63.00p63.00p32,212
Sep 10, 202563.00p63.50p63.00p63.00p438,756
Sep 9, 202563.00p63.50p62.50p63.00p84,527
Sep 8, 202563.00p63.40p62.89p63.00p21,487
Sep 5, 202563.00p63.50p63.00p63.00p90,676
Sep 4, 202563.00p63.45p62.50p63.00p333,707
Sep 3, 202563.00p63.50p62.50p63.00p833,528
Sep 2, 202563.00p63.50p62.50p63.00p80,535
Sep 1, 202563.00p63.14p62.50p63.00p20,024
Aug 29, 202563.00p63.50p62.50p63.00p211,990
Aug 28, 202563.00p63.50p62.50p63.00p307,379
Aug 27, 202563.00p63.50p62.50p63.00p75,454
Aug 26, 202563.00p63.50p62.50p63.00p107,060
Aug 22, 202563.00p63.50p62.82p63.00p705,080
Aug 21, 202563.00p63.50p62.50p63.00p102,761
Aug 20, 202563.00p63.19p62.78p63.00p92,014
Aug 19, 202563.00p63.50p62.78p63.00p59,416
Aug 18, 202563.00p63.50p62.78p63.00p116,584
Aug 15, 202563.00p63.50p62.75p63.00p287,142
Aug 14, 202563.00p63.40p62.75p63.00p352,467
Aug 13, 202562.75p63.50p62.50p63.00p45,236
Aug 12, 202562.75p63.00p62.75p62.75p3,129,835
Aug 11, 202562.75p63.00p62.50p62.75p26,527
Aug 8, 202562.75p62.98p62.63p62.75p71,365
Aug 7, 202562.75p63.00p62.50p62.75p1,617,867
Aug 6, 202562.75p63.00p62.00p62.50p283,175
Aug 5, 202562.50p63.00p62.00p62.75p30,694
Aug 4, 202562.50p63.00p62.00p62.50p72,639
Aug 1, 202562.50p63.00p62.36p62.50p194,264
Jul 31, 202562.50p63.00p62.00p62.50p442,991
Jul 30, 202562.50p63.00p62.33p62.50p182,973
Jul 29, 202562.25p63.00p62.00p62.50p124,277
Jul 28, 202562.25p62.50p62.31p62.25p28,690
Jul 25, 202562.25p62.31p62.27p62.25p39,386
Jul 24, 202562.25p62.50p62.29p62.25p196,435
Jul 23, 202562.25p62.50p62.25p62.25p37,062
Jul 22, 202562.25p62.50p62.03p62.25p1,135,166
Jul 21, 202562.44p62.44p62.07p62.25p154,217
Jul 18, 202562.50p63.00p62.00p62.25p355,567
Jul 17, 202562.50p63.00p62.00p62.50p321,792
Jul 16, 202564.25p65.00p64.00p64.50p356,894
Jul 15, 202564.25p64.50p64.00p64.25p1,046,368
Jul 14, 202564.50p65.00p64.00p64.00p399,801
Jul 11, 202560.50p65.00p60.00p64.00p2,979,906
Jul 10, 202560.50p61.00p60.80p60.50p25,986
Jul 9, 202560.50p61.50p60.80p60.50p1,611
Jul 8, 202560.50p60.84p60.05p60.50p122,107
Jul 7, 202560.50p60.85p60.00p60.00p72,085
Jul 4, 202560.50p61.00p60.60p60.50p53,963
12345
Showing 1 to 50 of 250

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.