Diurnal Group (DNL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/07/2020 30.50p 31.00p 30.00p 30.50p 15961
09/07/2020 30.50p 31.00p 30.00p 30.50p 98675
08/07/2020 30.50p 31.00p 29.50p 29.50p 65466
07/07/2020 30.50p 31.00p 29.90p 31.00p 223421
06/07/2020 30.50p 31.00p 30.00p 30.00p 159376
03/07/2020 30.50p 31.00p 30.00p 30.50p 114015
02/07/2020 30.50p 31.00p 30.00p 30.50p 64514
01/07/2020 31.00p 31.24p 30.00p 30.50p 64518
30/06/2020 32.00p 32.80p 30.00p 31.00p 91995
29/06/2020 32.00p 32.00p 31.50p 32.00p 20198
26/06/2020 34.50p 35.00p 31.50p 32.00p 182389
25/06/2020 35.50p 35.50p 34.00p 34.50p 11494
24/06/2020 35.50p 35.50p 34.00p 34.00p 1000
23/06/2020 35.50p 35.50p 35.00p 35.50p 5000
22/06/2020 36.00p 36.00p 34.45p 35.50p 34831
19/06/2020 37.00p 37.31p 35.00p 36.00p 667078
18/06/2020 37.00p 39.00p 37.00p 37.00p 287628
17/06/2020 37.00p 37.00p 36.25p 37.00p 36527
16/06/2020 37.00p 37.00p 36.25p 37.00p 22893
15/06/2020 37.00p 37.25p 36.00p 37.00p 84866
12/06/2020 38.00p 40.00p 37.00p 37.00p 9269
11/06/2020 38.00p 40.90p 37.20p 38.00p 25821
10/06/2020 38.50p 40.00p 38.50p 39.00p 191272
09/06/2020 38.50p 40.00p 37.00p 38.50p 103838
08/06/2020 38.00p 39.00p 37.30p 38.50p 91495
05/06/2020 37.50p 38.50p 36.62p 38.00p 364080
04/06/2020 37.50p 39.00p 36.00p 37.50p 44218
03/06/2020 37.50p 37.50p 36.00p 37.00p 45676
02/06/2020 37.50p 39.00p 36.00p 37.50p 66500
01/06/2020 34.50p 39.00p 34.50p 37.50p 226394
29/05/2020 31.50p 35.25p 31.22p 34.00p 165994
28/05/2020 31.50p 31.90p 31.15p 31.50p 44302
27/05/2020 31.00p 32.00p 31.00p 31.50p 70577
26/05/2020 31.00p 31.00p 30.00p 31.00p 27100
25/05/2020 31.00p 31.00p 31.00p 31.00p 2897
22/05/2020 31.00p 31.00p 31.00p 31.00p 2897
21/05/2020 31.00p 32.00p 30.00p 31.00p 54427
20/05/2020 30.00p 31.70p 30.00p 31.00p 55289
19/05/2020 30.00p 30.75p 30.00p 30.00p 2439
18/05/2020 30.00p 31.00p 29.00p 30.00p 93692
15/05/2020 30.00p 30.50p 29.10p 30.00p 16450
14/05/2020 30.50p 30.50p 30.00p 30.00p 27707
13/05/2020 32.50p 32.50p 30.00p 30.50p 73000
12/05/2020 32.50p 32.50p 31.00p 32.50p 16300
11/05/2020 32.50p 33.00p 31.10p 33.00p 26770
08/05/2020 32.50p 32.67p 31.10p 32.50p 55000
07/05/2020 32.50p 32.67p 31.10p 32.50p 55000
06/05/2020 32.50p 32.50p 31.10p 32.50p 5000
05/05/2020 32.50p 33.00p 31.10p 32.50p 27124
04/05/2020 32.50p 33.00p 31.10p 32.50p 21110
01/05/2020 33.50p 34.49p 31.10p 32.50p 203231
30/04/2020 32.50p 36.00p 32.25p 33.50p 205877
29/04/2020 28.50p 34.00p 27.60p 29.20p 230228
28/04/2020 28.50p 30.00p 27.21p 28.50p 54645
27/04/2020 28.50p 29.50p 27.00p 28.50p 75052
24/04/2020 28.50p 29.00p 27.15p 29.00p 84162
23/04/2020 28.50p 30.00p 27.15p 30.00p 45484
22/04/2020 29.00p 30.00p 27.60p 28.50p 31129
21/04/2020 30.00p 30.00p 27.50p 29.00p 483351
20/04/2020 30.50p 30.65p 29.00p 30.00p 145671
17/04/2020 30.50p 30.95p 29.00p 30.50p 35939
16/04/2020 31.50p 32.00p 30.00p 30.50p 377928
15/04/2020 28.50p 37.00p 28.50p 31.50p 564169
14/04/2020 28.00p 28.50p 27.10p 28.00p 36281
13/04/2020 28.00p 31.00p 27.50p 27.50p 169743
10/04/2020 28.00p 31.00p 27.50p 27.50p 169743
09/04/2020 28.00p 31.00p 27.50p 27.50p 169743
08/04/2020 30.50p 30.50p 28.00p 28.00p 114826
07/04/2020 30.00p 31.60p 28.25p 30.50p 58037
06/04/2020 28.50p 30.99p 26.50p 30.00p 426227
03/04/2020 28.50p 29.25p 27.05p 28.50p 21626
02/04/2020 30.00p 30.40p 26.00p 28.00p 169169
01/04/2020 31.00p 31.50p 29.00p 31.00p 125669
31/03/2020 31.50p 31.50p 28.00p 30.50p 113068
30/03/2020 32.00p 33.00p 28.00p 31.50p 246119
27/03/2020 35.50p 38.00p 31.00p 32.00p 753134
26/03/2020 29.00p 32.00p 29.00p 30.50p 184666
25/03/2020 28.50p 30.00p 28.50p 29.00p 648575
24/03/2020 26.50p 29.00p 26.50p 28.50p 28500
23/03/2020 26.00p 28.00p 24.00p 26.50p 46224
20/03/2020 22.00p 28.00p 22.00p 26.00p 157311
19/03/2020 21.00p 23.00p 20.00p 21.50p 372641
18/03/2020 22.00p 24.00p 20.00p 21.00p 87945
17/03/2020 26.00p 27.00p 19.00p 22.00p 174831
16/03/2020 31.50p 32.40p 24.50p 26.00p 209523
13/03/2020 32.00p 33.00p 30.00p 32.00p 87072
12/03/2020 33.50p 33.50p 30.15p 32.00p 59966
11/03/2020 33.00p 35.00p 33.00p 34.00p 34650
10/03/2020 32.50p 34.00p 32.00p 33.00p 71032
09/03/2020 33.50p 34.50p 30.00p 32.50p 69249
06/03/2020 33.50p 34.55p 31.50p 33.50p 20293
05/03/2020 34.00p 35.00p 32.45p 33.50p 16475
04/03/2020 34.50p 35.00p 33.30p 33.40p 53063
03/03/2020 34.00p 34.50p 34.00p 34.50p 33369
02/03/2020 34.00p 34.82p 33.00p 33.00p 120822
28/02/2020 35.50p 35.50p 33.00p 34.00p 154017
27/02/2020 36.00p 37.00p 35.00p 35.50p 153295
26/02/2020 33.50p 37.50p 31.00p 36.00p 266234
25/02/2020 31.50p 33.86p 30.00p 33.50p 119234
24/02/2020 33.50p 35.00p 30.00p 30.00p 116796
21/02/2020 33.00p 34.40p 30.00p 33.50p 302520
20/02/2020 28.00p 34.50p 28.00p 33.00p 498248
19/02/2020 28.00p 28.50p 27.50p 28.00p 149531
18/02/2020 28.00p 29.00p 28.00p 28.00p 18302
17/02/2020 28.50p 28.50p 27.00p 28.00p 56516
14/02/2020 28.50p 30.00p 27.00p 28.50p 28767
13/02/2020 28.50p 30.00p 27.00p 28.50p 127798
12/02/2020 26.50p 28.00p 26.20p 28.00p 141375
11/02/2020 26.50p 29.00p 24.11p 26.50p 344168
10/02/2020 25.50p 26.00p 24.00p 25.00p 101793
07/02/2020 25.50p 26.00p 25.50p 25.50p 36649
06/02/2020 25.50p 26.00p 25.50p 25.50p 12691
05/02/2020 25.50p 26.00p 25.00p 25.50p 61821
04/02/2020 26.00p 26.50p 25.10p 25.50p 46081
03/02/2020 26.50p 26.50p 25.50p 26.40p 36502
31/01/2020 26.50p 28.00p 26.00p 26.40p 52290
30/01/2020 26.50p 27.00p 26.00p 27.00p 46660
29/01/2020 26.50p 27.00p 26.25p 26.50p 70420
28/01/2020 28.00p 29.00p 26.78p 28.00p 157255
27/01/2020 28.50p 30.00p 27.00p 28.00p 99141
24/01/2020 28.50p 30.00p 27.13p 28.50p 26825
23/01/2020 28.50p 30.00p 27.00p 28.50p 61381
22/01/2020 28.00p 29.20p 26.00p 28.50p 162702
21/01/2020 28.00p 29.50p 26.00p 27.60p 151953
20/01/2020 28.00p 30.00p 26.00p 28.00p 447714
17/01/2020 27.00p 27.25p 27.00p 27.00p 58000
16/01/2020 27.50p 27.50p 26.27p 27.00p 42888
15/01/2020 27.50p 28.00p 27.00p 27.00p 221022
14/01/2020 28.00p 29.00p 27.10p 28.00p 124039
13/01/2020 28.50p 31.00p 27.00p 28.00p 172575
10/01/2020 28.50p 30.00p 27.00p 28.00p 264464
09/01/2020 28.50p 29.00p 27.00p 28.50p 36173
08/01/2020 27.50p 29.00p 27.00p 28.50p 88082
07/01/2020 27.50p 29.00p 27.00p 29.00p 77907
06/01/2020 27.50p 27.50p 27.00p 27.50p 6900
03/01/2020 27.50p 29.00p 27.00p 27.50p 92068
02/01/2020 28.00p 28.50p 27.00p 27.50p 68271
01/01/2020 28.00p 29.00p 28.00p 28.00p 221
31/12/2019 28.00p 29.00p 28.00p 28.00p 221
30/12/2019 27.50p 29.00p 27.00p 28.00p 70249
27/12/2019 28.50p 28.50p 26.00p 27.50p 51882
26/12/2019 29.00p 29.00p 28.00p 28.50p 39020
25/12/2019 29.00p 29.00p 28.00p 28.50p 39020
24/12/2019 29.00p 29.00p 28.00p 28.50p 39020
23/12/2019 29.00p 29.00p 29.00p 29.00p 0
20/12/2019 29.00p 29.00p 29.00p 29.00p 0
19/12/2019 29.00p 29.00p 28.00p 29.00p 3000
18/12/2019 30.00p 30.00p 28.00p 29.00p 31730
17/12/2019 30.00p 30.45p 29.00p 30.00p 19624
16/12/2019 30.00p 30.75p 29.25p 30.00p 63742
13/12/2019 29.50p 29.50p 29.10p 29.50p 10799
12/12/2019 30.00p 30.00p 29.15p 29.50p 10400
11/12/2019 30.00p 30.00p 30.00p 30.00p 34692
10/12/2019 29.50p 30.00p 29.00p 29.00p 37656
09/12/2019 29.00p 30.00p 28.00p 29.50p 170406
06/12/2019 29.00p 29.00p 28.25p 29.00p 370
05/12/2019 29.00p 30.00p 29.00p 29.00p 42910
04/12/2019 28.00p 30.00p 28.00p 29.00p 74549
03/12/2019 30.50p 30.50p 28.00p 28.00p 57524
02/12/2019 32.00p 32.75p 30.50p 30.50p 28890
29/11/2019 32.00p 32.00p 31.00p 32.00p 32114
28/11/2019 32.00p 32.00p 31.00p 32.00p 8374
27/11/2019 32.00p 32.00p 31.00p 32.00p 1000
26/11/2019 33.00p 33.00p 30.40p 32.00p 168497
25/11/2019 33.00p 33.25p 32.00p 33.00p 65260
22/11/2019 33.00p 33.00p 32.00p 33.00p 5000
21/11/2019 31.00p 33.80p 31.00p 32.50p 277127
20/11/2019 34.50p 36.90p 31.00p 31.00p 300959
19/11/2019 30.50p 31.00p 29.27p 30.50p 50305
18/11/2019 31.00p 31.00p 30.00p 30.50p 32155
15/11/2019 31.00p 31.00p 30.20p 31.00p 4286
14/11/2019 31.50p 31.50p 30.00p 31.00p 13698
13/11/2019 31.50p 31.50p 31.50p 31.50p 0
12/11/2019 31.50p 31.50p 31.50p 31.50p 0
11/11/2019 31.50p 31.80p 31.50p 31.50p 3059
08/11/2019 32.00p 32.00p 31.00p 31.50p 10000
07/11/2019 32.00p 32.00p 31.00p 32.00p 13768
06/11/2019 33.50p 33.50p 30.50p 32.00p 41940
05/11/2019 35.00p 35.37p 33.00p 33.50p 58704
04/11/2019 35.50p 37.00p 34.00p 35.00p 154648
01/11/2019 31.00p 36.75p 31.00p 35.50p 302940
31/10/2019 31.00p 31.00p 31.00p 31.00p 0
30/10/2019 33.00p 33.00p 30.55p 31.00p 28927
29/10/2019 33.00p 33.00p 32.10p 33.00p 3554
28/10/2019 33.00p 35.00p 33.00p 33.00p 102651
25/10/2019 31.00p 33.00p 28.00p 33.00p 452355
24/10/2019 31.00p 31.00p 28.60p 31.00p 2124
23/10/2019 30.00p 32.00p 29.20p 31.00p 78993
22/10/2019 28.50p 32.00p 28.20p 30.00p 114337
21/10/2019 33.00p 33.00p 26.00p 28.50p 1065427
18/10/2019 34.50p 34.50p 32.00p 33.00p 81562
17/10/2019 34.50p 34.50p 33.25p 34.50p 40431
16/10/2019 34.50p 35.50p 33.50p 34.50p 6002
15/10/2019 30.00p 37.00p 30.00p 34.50p 551345
14/10/2019 27.50p 30.15p 27.50p 30.00p 94107
11/10/2019 27.50p 27.50p 27.50p 27.50p 30000
10/10/2019 27.50p 27.50p 26.35p 27.50p 40000
09/10/2019 27.50p 28.00p 26.00p 27.50p 104014
08/10/2019 27.50p 27.50p 26.75p 27.50p 8055
07/10/2019 27.50p 28.50p 26.50p 27.50p 18276

*Close Price adjusted for both dividends and splits