livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Doric Nimrod Air Three Limited - (DNA3) share price history


Doric Nimrod Air Three Limited share priceDNA3 share price tradesDNA3 Fundamentals watchlistADD to watchlist
Doric Nimrod Air Three Limited - (DNA3) share price history
Date Open High Low Close Volume
17/09/2025 63.50 63.65 63.00 63.50 185,485
16/09/2025 63.50 63.70 63.34 63.50 155,596
15/09/2025 63.00 64.00 63.00 63.50 746,324
12/09/2025 63.20 63.50 63.20 63.50 53,929
11/09/2025 63.00 63.50 63.00 63.00 32,212
10/09/2025 63.00 63.40 63.00 63.00 438,742
09/09/2025 63.00 63.50 63.00 63.00 84,311
08/09/2025 63.00 63.40 62.89 63.00 21,487
05/09/2025 63.00 63.50 63.00 63.00 90,676
04/09/2025 63.00 63.45 62.75 63.00 332,950
03/09/2025 63.00 63.45 62.50 63.00 833,495
02/09/2025 63.00 63.20 63.00 63.00 80,436
01/09/2025 63.00 63.14 62.50 63.00 20,024
29/08/2025 63.00 63.15 62.82 63.00 211,549
28/08/2025 63.00 63.45 62.50 63.00 307,376
27/08/2025 63.00 63.00 62.82 63.00 75,400
26/08/2025 63.00 63.45 62.50 63.00 106,943
22/08/2025 63.00 63.00 62.82 63.00 703,020
21/08/2025 63.00 63.18 62.50 63.00 102,300
20/08/2025 63.00 63.19 62.78 63.00 92,014
19/08/2025 63.00 63.19 62.78 63.00 59,415
18/08/2025 63.00 63.50 62.78 63.00 116,339
15/08/2025 63.00 63.20 62.75 63.00 287,052
14/08/2025 63.00 63.40 62.75 63.00 352,467
13/08/2025 62.75 63.13 62.75 63.00 44,352
12/08/2025 62.75 63.00 62.75 62.75 3,129,823
11/08/2025 62.75 63.00 62.50 62.75 26,513
08/08/2025 62.75 62.98 62.63 62.75 71,365
07/08/2025 62.75 63.00 62.56 62.75 1,617,848
06/08/2025 62.75 62.98 62.50 62.50 282,990

Doric Nimrod Air Three Limited - (DNA3) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z