Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Doric Nimrod 3 (DNA3) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Sep 2025 (Mon) 63.00 63.00 62.50 63.00 20,024
29th Aug 2025 (Fri) 63.00 63.00 63.00 63.00 211,988
28th Aug 2025 (Thu) 63.00 63.00 63.00 63.00 307,379
27th Aug 2025 (Wed) 63.00 63.00 63.00 63.00 75,451
26th Aug 2025 (Tue) 63.00 63.00 63.00 63.00 107,060
25th Aug 2025 (Mon) 63.00 63.00 63.00 63.00 0
22nd Aug 2025 (Fri) 63.00 63.00 63.00 63.00 705,080
21st Aug 2025 (Thu) 63.00 63.00 63.00 63.00 102,761
20th Aug 2025 (Wed) 63.00 63.00 63.00 63.00 92,014
19th Aug 2025 (Tue) 63.00 63.00 63.00 63.00 59,416
18th Aug 2025 (Mon) 63.50 63.50 63.00 63.00 116,582
15th Aug 2025 (Fri) 63.00 63.00 63.00 63.00 287,140
14th Aug 2025 (Thu) 63.00 63.00 63.00 63.00 352,467
13th Aug 2025 (Wed) 62.75 63.00 62.75 63.00 45,236
12th Aug 2025 (Tue) 62.75 62.75 62.75 62.75 3,129,835
11th Aug 2025 (Mon) 62.75 62.75 62.75 62.75 26,526
8th Aug 2025 (Fri) 62.75 62.75 62.75 62.75 71,365
7th Aug 2025 (Thu) 62.75 62.75 62.75 62.75 1,617,866
6th Aug 2025 (Wed) 62.75 62.75 62.50 62.50 283,175
5th Aug 2025 (Tue) 62.50 62.75 62.50 62.75 30,683
4th Aug 2025 (Mon) 62.50 62.50 62.50 62.50 72,638
1st Aug 2025 (Fri) 63.00 63.00 62.50 62.50 194,264
31st Jul 2025 (Thu) 62.50 62.50 62.50 62.50 442,991
30th Jul 2025 (Wed) 62.50 63.00 62.50 62.50 182,973
29th Jul 2025 (Tue) 62.25 63.00 62.25 62.50 124,277
28th Jul 2025 (Mon) 62.25 62.25 62.25 62.25 28,690
25th Jul 2025 (Fri) 62.25 62.25 62.25 62.25 39,386
24th Jul 2025 (Thu) 62.25 62.25 62.25 62.25 196,435
23rd Jul 2025 (Wed) 62.25 62.25 62.25 62.25 37,062
22nd Jul 2025 (Tue) 62.25 62.25 62.25 62.25 1,135,165
21st Jul 2025 (Mon) 62.25 62.25 62.25 62.25 154,217
18th Jul 2025 (Fri) 62.50 62.50 62.25 62.25 355,566
17th Jul 2025 (Thu) 62.50 62.50 62.50 62.50 321,792
16th Jul 2025 (Wed) 64.25 64.50 64.50 64.50 356,892
15th Jul 2025 (Tue) 64.00 64.25 64.00 64.25 1,046,367
14th Jul 2025 (Mon) 64.00 64.50 64.00 64.00 399,797
11th Jul 2025 (Fri) 60.50 64.50 64.00 64.00 2,979,904
10th Jul 2025 (Thu) 60.50 60.50 60.50 60.50 25,983
9th Jul 2025 (Wed) 60.50 61.50 60.50 60.50 1,611
8th Jul 2025 (Tue) 60.50 60.50 60.50 60.50 122,107
7th Jul 2025 (Mon) 60.50 60.00 60.00 60.00 72,085
4th Jul 2025 (Fri) 60.50 61.00 60.50 60.50 53,963
3rd Jul 2025 (Thu) 61.00 61.00 60.50 60.50 280,146
2nd Jul 2025 (Wed) 60.50 62.00 61.00 61.00 94,911
FTSE 100 Latest
Value9,116.69
Change-79.65