Doric Nimrod Air Two Limited (DNA2)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 0.343642611684 | 145.5 | 146 | 145.5 | 27012 | 146 | DE |
4 | 3 | 2.0979020979 | 143 | 146 | 142.5 | 21768 | 144.62664325 | DE |
12 | 7.5 | 5.41516245487 | 138.5 | 146 | 138.5 | 123487 | 142.77361309 | DE |
26 | 23 | 18.6991869919 | 123 | 146 | 123 | 133423 | 141.91217156 | DE |
52 | 29 | 24.7863247863 | 117 | 146 | 116.5 | 100622 | 134.74079489 | DE |
156 | 79.5 | 119.54887218 | 66.5 | 146 | 65.5 | 119630 | 103.88132328 | DE |
260 | 12.5 | 9.36329588015 | 133.5 | 146 | 50 | 129783 | 91.94569992 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737739800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
1737653400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
1737567000 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
1737480600 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
1737394200 | 146 | 0 | 0.00 | 146 | 146 | 146 | 21793 |
1737135000 | 146 | 0.5 | 0.34 | 145.5 | 146 | 145.5 | 113267 |
1737048600 | 145.5 | 2 | 1.39 | 143.5 | 146 | 143.5 | 82292 |
1736962200 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 3571 |
1736875800 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 35388 |
1736789400 | 143.5 | 0.5 | 0.35 | 143.5 | 143.5 | 143.5 | 61864 |
1736530200 | 143 | -0.5 | -0.35 | 143.5 | 143.5 | 143 | 7147 |
1736443800 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 1785 |
1736357400 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 547 |
1736271000 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 9360 |
1736184600 | 143.5 | 0.5 | 0.35 | 143 | 143.5 | 143 | 11182 |
1735925400 | 143 | 0 | 0.00 | 143 | 143 | 142.5 | 38144 |
1735839000 | 143 | 0 | 0.00 | 143 | 143 | 143 | 13397 |
1735666200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1735579800 | 143 | 0 | 0.00 | 143 | 143 | 143 | 8165 |
1735320600 | 143 | 0 | 0.00 | 143 | 143 | 143 | 5685 |
1735061400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1734975000 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1734715800 | 143 | 0 | 0.00 | 143 | 143 | 143 | 11357 |
1734629400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 15981 |
1734543000 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1734456600 | 143 | 0 | 0.00 | 143 | 143 | 143 | 4679 |
1734370200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 3263179 |
1734111000 | 143 | 0 | 0.00 | 143 | 143 | 143 | 8612 |
1734024600 | 143 | 0 | 0.00 | 143 | 143 | 143 | 73 |
1733938200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 1543 |
1733851800 | 143 | 0 | 0.00 | 143 | 143 | 143 | 3295 |
1733765400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 1200 |
1733506200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 9692 |
1733419800 | 143 | 0 | 0.00 | 143 | 143 | 143 | 35189 |
1733333400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 144670 |
1733247000 | 143 | 0 | 0.00 | 143 | 143 | 143 | 6497 |
1733160600 | 143 | 0.5 | 0.35 | 143 | 143 | 143 | 184 |
1732901400 | 142.5 | 0 | 0.00 | 143 | 143 | 142.5 | 504 |
1732815000 | 142.5 | 0.5 | 0.35 | 142.5 | 142.5 | 142.5 | 10621 |
1732728600 | 142 | -0.5 | -0.35 | 142.5 | 142.5 | 142 | 691692 |
1732642200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 7408 |
1732555800 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 13807 |
1732296600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 9094 |
1732210200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 0 |
1732123800 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 35379 |
1732037400 | 142.5 | 0.5 | 0.35 | 142.5 | 142.5 | 142.5 | 101049 |
1731951000 | 142 | -0.5 | -0.35 | 142.5 | 142.5 | 142 | 24530 |
1731691800 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 135979 |
1731605400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 2807 |
1731519000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 442849 |
1731432600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 26126 |
1731346200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 500 |
1731087000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 138966 |
1731000600 | 142.5 | 0 | 0.00 | 142.5 | 143.5 | 142.5 | 158300 |
1730914200 | 142.5 | 2 | 1.42 | 140.5 | 142.5 | 140.5 | 1298065 |
1730827800 | 140.5 | 2 | 1.44 | 138.5 | 140.5 | 138.5 | 114062 |
1730741400 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 20495 |
1730482200 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 1182 |
1730395800 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 22817 |
1730309400 | 138.5 | -0.5 | -0.36 | 139 | 139 | 138.5 | 3795 |
1730223000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 1073 |
1730136600 | 139 | 0 | 0.00 | 139 | 139 | 139 | 9638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.