Diurnal Group (DNL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diurnal Group

Date Open High Low Close* Volume
19/04/2021 71.50p 71.99p 70.00p 71.50p 79264
16/04/2021 71.00p 72.20p 68.00p 71.50p 244878
15/04/2021 74.00p 74.00p 67.60p 71.00p 417339
14/04/2021 75.50p 75.50p 73.25p 74.00p 22988
13/04/2021 75.50p 75.50p 73.25p 75.50p 46318
12/04/2021 77.00p 77.26p 72.18p 75.50p 297915
09/04/2021 78.00p 78.40p 76.00p 77.00p 101247
08/04/2021 79.00p 79.00p 77.00p 78.00p 125471
07/04/2021 79.00p 79.98p 78.00p 79.00p 340892
06/04/2021 83.00p 83.00p 78.00p 78.00p 304212
05/04/2021 83.00p 84.00p 82.00p 83.00p 92311
02/04/2021 83.00p 84.00p 82.00p 83.00p 92311
01/04/2021 83.00p 84.00p 82.00p 83.00p 92311
31/03/2021 82.50p 84.00p 80.00p 83.00p 320511
30/03/2021 87.00p 87.00p 81.00p 82.50p 685775
29/03/2021 90.50p 92.00p 85.10p 87.00p 1087924
26/03/2021 73.50p 97.97p 71.20p 89.00p 2414100
25/03/2021 71.50p 78.00p 71.50p 75.00p 652690
24/03/2021 71.00p 72.40p 69.80p 71.50p 167544
23/03/2021 65.00p 73.00p 64.00p 73.00p 410464
22/03/2021 64.50p 66.00p 63.00p 65.00p 244221
19/03/2021 64.00p 65.00p 62.73p 64.50p 135957
18/03/2021 64.50p 64.70p 62.60p 64.00p 101768
17/03/2021 67.50p 67.50p 64.35p 64.50p 132118
16/03/2021 68.50p 70.40p 65.00p 68.00p 338395
15/03/2021 65.00p 69.90p 65.00p 67.00p 471295
12/03/2021 60.50p 66.00p 60.10p 65.00p 347380
11/03/2021 59.00p 62.20p 58.35p 60.50p 726665
10/03/2021 57.00p 60.00p 55.10p 60.00p 213863
09/03/2021 57.00p 57.00p 56.22p 57.00p 33415
08/03/2021 56.00p 57.95p 55.30p 57.00p 206070
05/03/2021 58.60p 58.60p 55.10p 57.00p 1573955
04/03/2021 58.10p 58.40p 56.60p 56.60p 199330
03/03/2021 57.50p 58.00p 57.25p 57.60p 144871
02/03/2021 56.50p 58.00p 56.20p 57.50p 137421
01/03/2021 56.00p 57.45p 55.00p 56.50p 88827
26/02/2021 57.00p 57.45p 55.00p 56.00p 77586
25/02/2021 58.50p 58.50p 55.00p 57.50p 236271
24/02/2021 58.00p 59.00p 58.00p 58.00p 50960
23/02/2021 61.50p 62.00p 57.00p 57.50p 249208
22/02/2021 59.00p 62.00p 59.00p 61.50p 446066
19/02/2021 60.50p 61.40p 57.07p 59.00p 276714
18/02/2021 59.00p 62.00p 58.20p 61.00p 231921
17/02/2021 60.50p 60.50p 57.60p 57.60p 97618
16/02/2021 61.00p 61.00p 57.23p 60.50p 163210
15/02/2021 61.00p 61.30p 59.20p 61.00p 196586
12/02/2021 60.50p 61.60p 60.00p 61.00p 395860
11/02/2021 60.00p 61.90p 59.52p 60.50p 110236
10/02/2021 60.00p 60.55p 58.20p 60.00p 123312
09/02/2021 61.00p 61.75p 58.00p 60.00p 82380
08/02/2021 62.00p 62.30p 60.20p 61.00p 104298
05/02/2021 61.50p 63.00p 60.00p 62.00p 198756
04/02/2021 62.00p 62.40p 60.00p 61.50p 154072
03/02/2021 62.50p 63.80p 61.00p 62.00p 666020
02/02/2021 60.00p 65.00p 59.00p 63.40p 783458
01/02/2021 61.50p 62.00p 59.12p 59.50p 433278
29/01/2021 57.50p 63.00p 57.00p 61.50p 439878
28/01/2021 56.50p 58.00p 54.00p 57.50p 149799
27/01/2021 58.50p 63.00p 56.00p 57.00p 215767
26/01/2021 56.00p 56.50p 54.00p 55.00p 149552
25/01/2021 58.50p 58.50p 55.20p 56.00p 186378
22/01/2021 59.00p 60.00p 56.00p 58.50p 239117
21/01/2021 58.50p 59.70p 57.00p 59.00p 172757
20/01/2021 61.00p 61.00p 57.00p 58.50p 953956
19/01/2021 62.00p 62.60p 60.10p 61.00p 85994
18/01/2021 60.50p 63.00p 58.38p 62.00p 250612
15/01/2021 61.00p 61.15p 60.00p 61.00p 77003
14/01/2021 66.00p 66.34p 60.00p 64.00p 750395
13/01/2021 61.50p 66.33p 61.00p 65.50p 367131
12/01/2021 62.50p 63.00p 61.00p 61.50p 148494
11/01/2021 67.50p 68.00p 62.00p 62.50p 156535
08/01/2021 60.10p 65.00p 58.74p 64.50p 643870
07/01/2021 63.00p 64.00p 59.00p 60.10p 142902
06/01/2021 61.50p 65.00p 61.25p 63.00p 199658
05/01/2021 56.50p 65.00p 56.25p 61.50p 439982
04/01/2021 57.00p 57.00p 54.25p 56.50p 251893
01/01/2021 53.00p 58.00p 53.00p 57.00p 363960
31/12/2020 53.00p 58.00p 53.00p 57.00p 363960
30/12/2020 53.00p 53.10p 52.00p 53.00p 76287
29/12/2020 53.50p 53.50p 51.00p 53.00p 98313
28/12/2020 54.00p 54.00p 53.00p 53.50p 21866
25/12/2020 54.00p 54.00p 53.00p 53.50p 21866
24/12/2020 54.00p 54.00p 53.00p 53.50p 21866
23/12/2020 50.00p 54.10p 49.00p 54.00p 268085
22/12/2020 50.00p 50.34p 49.00p 50.00p 33221
21/12/2020 51.00p 51.30p 48.00p 50.00p 133072
18/12/2020 50.00p 51.75p 50.00p 51.00p 178886
17/12/2020 48.50p 50.70p 48.30p 50.00p 110240
16/12/2020 48.50p 49.00p 48.26p 48.50p 44882
15/12/2020 49.50p 49.50p 48.10p 48.50p 74295
14/12/2020 50.50p 50.50p 49.00p 49.50p 57753
11/12/2020 49.00p 51.90p 48.00p 50.50p 102272
10/12/2020 51.50p 51.50p 48.00p 48.00p 106878
09/12/2020 51.50p 51.50p 51.00p 51.50p 24236
08/12/2020 54.00p 54.00p 51.00p 51.50p 60374
07/12/2020 54.00p 54.20p 53.20p 54.00p 66676
04/12/2020 53.00p 55.80p 51.25p 54.00p 122483
03/12/2020 53.00p 54.20p 52.00p 53.00p 140053
02/12/2020 47.50p 53.00p 47.11p 53.00p 435040
01/12/2020 49.50p 49.60p 47.00p 47.50p 268639
30/11/2020 50.00p 50.30p 49.00p 49.50p 178287
27/11/2020 50.00p 50.30p 49.55p 50.00p 158829
26/11/2020 51.50p 51.50p 49.20p 50.00p 335026
25/11/2020 51.50p 52.80p 50.35p 52.80p 86489
24/11/2020 53.00p 54.00p 50.35p 51.50p 163279
23/11/2020 52.50p 54.00p 50.00p 54.00p 382160
20/11/2020 54.00p 54.25p 51.00p 52.50p 136765
19/11/2020 52.50p 52.50p 50.40p 50.40p 131557
18/11/2020 55.00p 56.00p 52.00p 53.00p 285131
17/11/2020 55.50p 55.80p 53.20p 55.00p 231460
16/11/2020 55.50p 58.00p 55.00p 56.00p 473168
13/11/2020 54.00p 57.70p 53.40p 55.50p 644977
12/11/2020 54.00p 55.00p 53.30p 54.00p 91523
10/11/2020 55.50p 56.00p 53.00p 53.50p 235689
09/11/2020 57.50p 57.80p 55.00p 55.50p 147536
06/11/2020 56.50p 58.00p 56.11p 57.50p 205930
05/11/2020 56.50p 57.00p 56.00p 56.60p 175347
04/11/2020 56.50p 57.96p 56.05p 56.50p 78687
03/11/2020 58.00p 59.00p 56.10p 56.50p 122520
02/11/2020 59.00p 59.00p 56.30p 58.00p 113297
30/10/2020 57.50p 59.50p 57.00p 59.00p 175295
29/10/2020 58.00p 59.00p 57.00p 57.00p 1113362
28/10/2020 60.00p 60.50p 58.00p 58.00p 210941
27/10/2020 61.00p 61.50p 59.00p 60.00p 166400
26/10/2020 62.50p 62.50p 60.34p 61.00p 112445
23/10/2020 62.50p 62.50p 61.05p 62.50p 61686
22/10/2020 63.00p 63.30p 61.00p 62.50p 364927
21/10/2020 63.00p 63.80p 62.00p 63.00p 209225
20/10/2020 62.50p 63.00p 61.50p 62.00p 144225
19/10/2020 63.50p 63.50p 61.50p 62.50p 140870
16/10/2020 63.50p 65.00p 62.00p 63.50p 633205
15/10/2020 65.00p 65.00p 60.44p 62.00p 469020
14/10/2020 66.50p 66.79p 63.37p 65.00p 134548
13/10/2020 68.50p 68.90p 65.38p 66.50p 1637421
12/10/2020 64.00p 69.50p 64.00p 68.00p 2545426
09/10/2020 62.50p 64.25p 60.00p 62.50p 432979
08/10/2020 65.50p 68.00p 63.00p 66.50p 189986
07/10/2020 62.50p 68.00p 61.00p 65.50p 385621
06/10/2020 60.00p 63.45p 59.00p 62.50p 170809
05/10/2020 61.00p 62.70p 58.00p 60.00p 243531
02/10/2020 64.50p 64.50p 60.00p 60.00p 386769
01/10/2020 68.50p 68.50p 62.00p 64.50p 420893
30/09/2020 74.50p 78.77p 64.60p 64.60p 1381760
29/09/2020 73.00p 74.40p 60.14p 66.00p 661351
28/09/2020 74.50p 76.50p 72.00p 73.00p 260892
25/09/2020 75.00p 78.84p 70.15p 74.00p 499939
24/09/2020 73.00p 79.85p 72.11p 75.00p 322570
23/09/2020 66.50p 77.00p 65.25p 72.40p 448397
22/09/2020 68.00p 69.80p 65.01p 66.50p 218933
21/09/2020 65.00p 71.00p 65.00p 68.00p 828996
18/09/2020 58.50p 67.00p 58.38p 65.00p 363159
17/09/2020 59.00p 59.40p 58.35p 58.50p 133468
16/09/2020 59.00p 59.39p 58.00p 58.00p 194868
15/09/2020 56.50p 60.50p 56.50p 59.00p 187402
14/09/2020 54.50p 58.00p 53.00p 56.50p 224021
11/09/2020 55.00p 55.90p 53.55p 54.50p 74752
10/09/2020 56.00p 56.00p 54.00p 55.00p 81186
09/09/2020 56.50p 57.00p 55.31p 56.00p 73787
08/09/2020 58.50p 58.75p 54.50p 56.50p 179204
07/09/2020 58.50p 59.34p 57.15p 58.50p 104425
04/09/2020 59.00p 59.80p 57.10p 58.50p 65296
03/09/2020 60.50p 63.99p 58.00p 59.00p 341295
02/09/2020 56.00p 58.90p 56.00p 58.50p 204237
01/09/2020 57.00p 59.00p 55.00p 56.00p 199973
31/08/2020 56.50p 58.00p 55.65p 57.00p 49185
28/08/2020 56.50p 58.00p 55.65p 57.00p 49185
27/08/2020 59.00p 60.00p 55.45p 56.50p 145492
26/08/2020 56.50p 59.80p 54.00p 59.00p 229336
25/08/2020 58.00p 59.00p 54.80p 56.50p 116999
24/08/2020 59.00p 60.00p 57.25p 58.00p 713203
21/08/2020 58.50p 60.00p 58.00p 59.00p 206093
20/08/2020 56.00p 61.00p 56.00p 58.50p 360617
19/08/2020 56.00p 56.50p 55.00p 56.00p 85589
18/08/2020 50.50p 60.10p 50.25p 56.00p 542218
17/08/2020 52.50p 53.00p 50.00p 50.50p 149286
14/08/2020 56.50p 57.00p 51.30p 52.50p 1087318
13/08/2020 45.00p 63.00p 44.50p 56.50p 1260406
12/08/2020 44.00p 45.00p 43.20p 45.00p 157811
11/08/2020 45.00p 45.50p 44.00p 44.00p 76447
10/08/2020 46.50p 48.00p 43.70p 45.00p 311674
07/08/2020 44.00p 47.50p 43.00p 46.50p 101907
06/08/2020 46.50p 46.50p 43.70p 44.00p 121982
05/08/2020 48.50p 51.88p 45.60p 46.50p 363422
04/08/2020 43.50p 47.80p 41.66p 46.50p 715090
03/08/2020 45.50p 46.25p 43.20p 43.50p 412279
31/07/2020 45.00p 49.00p 42.30p 46.00p 763682
30/07/2020 69.50p 69.50p 44.00p 45.50p 2072722
29/07/2020 36.00p 67.00p 35.30p 62.00p 1782986
28/07/2020 30.50p 38.75p 30.15p 36.50p 1664462
27/07/2020 30.50p 30.79p 30.48p 30.50p 237788
24/07/2020 30.50p 30.70p 30.00p 30.50p 103170
23/07/2020 30.50p 30.79p 30.00p 30.50p 428317
22/07/2020 30.50p 30.85p 30.00p 30.50p 94638
21/07/2020 30.50p 30.75p 30.00p 30.50p 254331
20/07/2020 30.00p 30.70p 29.60p 30.50p 147085
17/07/2020 30.00p 30.00p 29.20p 30.00p 646
16/07/2020 30.00p 30.00p 29.20p 30.00p 25131
15/07/2020 30.50p 30.50p 29.15p 30.00p 88997
14/07/2020 30.50p 30.50p 30.00p 30.50p 10665
13/07/2020 30.50p 30.50p 30.00p 30.50p 20733

*Close Price adjusted for both dividends and splits