1. Share Prices

  2. Doric Nimrod Air Three Limited (DNA3)

62.00p+0.50 (+0.81%)07 Nov 2025, 17:15
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
Nov 6, 202562.00p62.40p61.50p61.50p400,007
Nov 5, 202561.75p62.00p61.65p62.00p652,948
Nov 4, 202562.00p63.50p61.50p61.75p152,977
Nov 3, 202562.00p62.40p61.75p62.00p171,309
Oct 31, 202562.00p62.50p61.50p62.00p430,897
Oct 30, 202561.75p62.40p61.50p62.00p195,192
Oct 29, 202561.50p62.50p61.50p61.75p175,178
Oct 28, 202562.00p63.00p61.50p61.50p549,814
Oct 27, 202562.25p62.98p61.55p62.00p167,396
Oct 24, 202562.25p63.00p61.65p62.25p35,731
Oct 23, 202562.50p63.00p61.50p62.25p135,507
Oct 22, 202564.00p65.00p63.00p64.00p24,966
Oct 21, 202563.75p64.42p63.50p63.75p35,451
Oct 20, 202564.00p64.50p63.00p63.75p132,444
Oct 17, 202564.00p64.50p63.00p63.75p139,049
Oct 16, 202564.00p64.50p63.00p63.75p225,775
Oct 15, 202564.00p64.50p63.00p64.50p76,883
Oct 14, 202564.00p64.50p63.30p63.75p27,833
Oct 13, 202563.25p64.50p63.00p63.75p18,305
Oct 10, 202563.25p63.50p63.00p63.25p62,041
Oct 9, 202563.25p63.50p63.00p63.25p59,485
Oct 8, 202563.25p63.50p63.41p63.25p48,099
Oct 7, 202563.25p63.50p63.25p63.25p320,123
Oct 6, 202563.25p63.50p63.00p63.25p38,286
Oct 3, 202563.25p63.50p63.00p63.25p166,463
Oct 2, 202563.25p63.50p63.25p63.25p9,729
Oct 1, 202563.25p63.50p63.00p63.25p22,729
Sep 30, 202563.25p63.50p63.00p63.25p173,908
Sep 29, 202563.25p63.43p63.18p63.25p12,883
Sep 26, 202563.25p63.50p63.00p63.25p14,075
Sep 25, 202563.50p63.60p63.00p63.25p2,111,054
Sep 24, 202563.50p64.00p63.00p63.50p782,125
Sep 23, 202563.50p64.00p63.00p63.50p335,043
Sep 22, 202563.50p64.00p63.00p63.50p27,178
Sep 19, 202563.50p64.00p63.00p63.50p210,549
Sep 18, 202563.50p64.00p63.00p63.50p313,586
Sep 17, 202563.50p64.00p63.00p63.50p187,089
Sep 16, 202563.50p64.00p63.00p63.50p156,630
Sep 15, 202563.00p64.00p63.00p63.50p748,805
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Oxford Nanopore Technologies PLC140.004.87
Jtc PLC1,358.004.62
Wpp PLC279.103.79
Anglo-Eastern Plantations PLC1,310.003.43
Intercontinental Hotels Group PLC9,738.001.95
Risers/fallers data from previous trading day.