Doric Nimrod Air Two Limited - DNA2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2025	142.71	142.71	142.71	142.71	142.71	0
January 20, 2025	146	146	146	146.9	145.2	21,793
January 17, 2025	145.5	146	146	147	145.31	113,267
January 16, 2025	143.5	145.5	145.5	146	143.5	82,292
January 15, 2025	143.5	143.5	143.5	144	143.5	3,571
January 14, 2025	143.5	143.5	143.5	143.5	143	35,388
January 13, 2025	143.5	143.5	143.5	144	143.4	61,864
January 10, 2025	143.5	143	143	143.88	143	7,147
January 09, 2025	143.5	143.5	143.5	143.5	143.3	1,785
January 08, 2025	143.5	143.5	143.5	143.88	143.5	547
January 07, 2025	143.5	143.5	143.5	143.88	143.25	9,360
January 06, 2025	143	143.5	143.5	143.75	143	11,182
January 03, 2025	143	143	143	143.75	142	38,144
January 02, 2025	143	143	143	143.4	143	13,397
December 31, 2024	143	143	143	143	143	0
December 30, 2024	143	143	143	143.4	143	8,165
December 27, 2024	143	143	143	143	143	5,685
December 24, 2024	143	143	143	143	143	0
December 23, 2024	143	143	143	143	143	0
December 20, 2024	143	143	143	143.2	143	11,357
December 19, 2024	143	143	143	143	143	15,981
December 18, 2024	143	143	143	143	143	0
December 17, 2024	143	143	143	143	143	4,679
December 16, 2024	143	143	143	143.25	143	3.26M
December 13, 2024	143	143	143	143	142.1	8,612
December 12, 2024	143	143	143	143	142.26	73
December 11, 2024	143	143	143	143	143	1,543
December 10, 2024	143	143	143	143.2	142	3,295
December 09, 2024	143	143	143	143	143	1,200
December 06, 2024	143	143	143	143.5	143	9,692
December 05, 2024	143	143	143	144	143	35,189
December 04, 2024	143	143	143	144	143	144,670
December 03, 2024	143	143	143	143.2	142.5	6,497
December 02, 2024	143	143	143	143	142.5	184
November 29, 2024	143	142.5	142.5	143	142.25	504
November 28, 2024	142.5	142.5	142.5	142.5	142.25	10,621
November 27, 2024	142.5	142	142	142.75	142	691,692
November 26, 2024	142.5	142.5	142.5	142.55	142.13	7,408
November 25, 2024	142.5	142.5	142.5	142.57	142.25	13,807
November 22, 2024	142.5	142.5	142.5	142.56	142	9,094
November 21, 2024	142.5	142.5	142.5	142.5	142.5	0
November 20, 2024	142.5	142.5	142.5	142.56	142	35,379
November 19, 2024	142.5	142.5	142.5	142.57	142.25	101,049
November 18, 2024	142.5	142	142	142.57	142	24,530
November 15, 2024	142.5	142.5	142.5	142.57	142.25	135,979
November 14, 2024	142.5	142.5	142.5	142.5	142.5	2,807
November 13, 2024	142.5	142.5	142.5	142.5	142.25	442,849
November 12, 2024	142.5	142.5	142.5	142.57	142.25	26,126
November 11, 2024	142.5	142.5	142.5	142.5	142.25	500
November 08, 2024	142.5	142.5	142.5	142.6	142	138,966
November 07, 2024	142.5	142.5	142.5	144.5	142	118,300
November 06, 2024	140.5	142.5	142.5	143	139.25	1.29M
November 05, 2024	138.5	140.5	140.5	141.9	138.26	114,062
November 04, 2024	138.5	138.5	138.5	138.88	138.25	20,495
November 01, 2024	138.5	138.5	138.5	138.88	138.25	1,182
October 31, 2024	138.5	138.5	138.5	138.89	138	22,817
October 30, 2024	139	138.5	138.5	139	138.35	3,795
October 29, 2024	139	139	139	139.24	138.5	1,073
October 28, 2024	139	139	139	139.25	138.5	9,638
October 25, 2024	139	139	139	139.4	138.5	28,143

Doric Nimrod Air Two Limited (DNA2.L) LSE