Diurnal Group (DNL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/10/2019 27.50p 29.00p 26.75p 27.50p 70347
03/10/2019 24.50p 27.50p 24.50p 27.50p 99579
02/10/2019 26.50p 26.50p 23.50p 24.50p 121258
01/10/2019 27.50p 27.50p 25.00p 26.50p 82593
30/09/2019 29.00p 29.00p 27.00p 27.50p 64552
27/09/2019 28.00p 29.00p 28.00p 29.00p 49051
26/09/2019 29.00p 30.00p 26.60p 30.00p 155201
25/09/2019 30.00p 30.50p 28.00p 29.00p 11344
24/09/2019 31.00p 31.80p 29.50p 30.00p 81013
23/09/2019 32.00p 33.00p 31.00p 32.00p 138220
20/09/2019 32.50p 33.00p 31.30p 32.00p 13700
19/09/2019 32.50p 32.50p 31.51p 32.50p 5000
18/09/2019 33.50p 33.50p 32.00p 32.50p 49314
17/09/2019 31.00p 34.00p 30.20p 32.00p 88094
16/09/2019 30.50p 31.00p 29.20p 31.00p 144454
13/09/2019 30.50p 31.00p 30.00p 30.50p 36458
12/09/2019 31.50p 31.50p 30.00p 30.60p 30885
11/09/2019 31.50p 32.00p 30.80p 31.50p 19418
10/09/2019 33.00p 33.00p 31.10p 31.20p 43435
09/09/2019 33.00p 33.49p 32.00p 32.00p 18102
06/09/2019 33.00p 33.00p 32.00p 33.00p 20370
05/09/2019 33.00p 33.50p 32.37p 33.00p 14186
04/09/2019 34.00p 34.40p 32.20p 34.40p 26688
03/09/2019 34.00p 34.00p 33.51p 34.00p 15000
02/09/2019 33.50p 34.00p 33.50p 33.50p 52085
30/08/2019 33.50p 34.00p 33.50p 33.50p 4870
29/08/2019 33.50p 34.00p 33.50p 33.50p 14595
28/08/2019 34.00p 35.00p 33.50p 33.50p 48990
27/08/2019 34.00p 35.00p 33.75p 34.00p 15781
23/08/2019 34.00p 35.00p 33.70p 34.00p 27922
22/08/2019 35.50p 35.70p 33.00p 34.00p 58019
21/08/2019 37.50p 37.50p 34.00p 35.50p 139691
20/08/2019 37.50p 37.90p 36.30p 36.40p 10726
19/08/2019 37.50p 37.95p 36.26p 37.00p 9380
16/08/2019 37.50p 37.50p 36.26p 37.50p 8583
15/08/2019 38.50p 38.50p 36.55p 37.50p 12868
14/08/2019 38.50p 38.99p 37.00p 38.50p 22220
13/08/2019 40.00p 40.00p 38.00p 38.50p 39067
12/08/2019 40.00p 41.00p 39.00p 40.00p 19096
09/08/2019 40.00p 41.00p 39.10p 40.00p 12058
08/08/2019 39.00p 41.40p 38.28p 41.00p 67315
07/08/2019 37.50p 40.00p 37.30p 39.00p 66744
06/08/2019 38.50p 38.50p 36.00p 38.00p 144407
05/08/2019 39.00p 40.00p 38.00p 39.00p 33303
02/08/2019 42.50p 42.50p 38.00p 38.00p 167815
01/08/2019 44.00p 47.00p 40.00p 42.50p 75872
31/07/2019 45.50p 46.00p 43.00p 44.00p 90661
30/07/2019 45.50p 47.00p 44.25p 46.00p 171177
29/07/2019 42.50p 47.00p 42.50p 45.00p 284349
26/07/2019 41.50p 43.40p 41.49p 42.50p 113653
25/07/2019 39.00p 44.00p 39.00p 41.50p 351064
24/07/2019 36.50p 40.00p 36.50p 39.00p 356878
23/07/2019 37.50p 37.75p 35.00p 37.00p 206351
22/07/2019 33.50p 38.00p 33.50p 36.80p 358038
19/07/2019 31.50p 35.00p 31.25p 33.20p 1803546
18/07/2019 30.50p 32.00p 30.50p 32.00p 144639
17/07/2019 29.00p 31.20p 28.50p 30.40p 334232
16/07/2019 27.50p 30.00p 27.00p 29.00p 435071
15/07/2019 29.00p 29.00p 27.00p 27.00p 20684
12/07/2019 28.50p 29.00p 28.00p 29.00p 19142
11/07/2019 30.50p 30.50p 29.00p 30.00p 4863
10/07/2019 30.50p 30.50p 30.50p 30.50p 0
09/07/2019 30.50p 30.50p 30.20p 30.50p 1569
08/07/2019 30.50p 30.50p 29.00p 30.50p 35365
05/07/2019 30.00p 30.50p 28.25p 30.50p 97967
04/07/2019 31.00p 31.00p 29.50p 30.00p 104570
03/07/2019 29.50p 31.00p 29.50p 31.00p 114217
02/07/2019 29.50p 29.50p 29.00p 29.50p 26928
01/07/2019 31.00p 31.00p 29.00p 29.50p 1169444
28/06/2019 30.50p 31.00p 30.00p 31.00p 26884
27/06/2019 28.50p 30.50p 28.50p 30.50p 82299
26/06/2019 29.50p 29.50p 28.25p 28.50p 30503
25/06/2019 30.50p 30.50p 29.35p 29.50p 12847
24/06/2019 30.50p 30.50p 29.11p 30.50p 25000
21/06/2019 30.50p 30.80p 29.00p 30.50p 130520
20/06/2019 30.00p 30.00p 28.15p 30.00p 142355
19/06/2019 29.50p 30.50p 29.00p 30.00p 75712
18/06/2019 27.50p 30.00p 27.10p 29.50p 507004
17/06/2019 27.50p 27.50p 27.25p 27.50p 22160
14/06/2019 28.50p 29.00p 27.00p 27.50p 1068839
13/06/2019 30.50p 31.00p 29.00p 29.00p 34825
12/06/2019 32.00p 32.00p 30.10p 30.50p 3816
11/06/2019 27.00p 31.00p 27.00p 31.00p 45344
10/06/2019 27.00p 28.00p 27.00p 27.00p 20772
07/06/2019 28.50p 28.50p 27.00p 27.00p 39315
06/06/2019 28.50p 28.50p 28.25p 28.50p 111901
05/06/2019 29.00p 29.00p 28.50p 28.50p 0
04/06/2019 29.00p 29.00p 28.25p 29.00p 3214
03/06/2019 29.00p 29.00p 28.00p 29.00p 32403
31/05/2019 26.50p 29.00p 26.50p 29.00p 352500
30/05/2019 26.50p 26.70p 26.25p 26.50p 9038
29/05/2019 27.00p 27.00p 26.30p 26.50p 29758
28/05/2019 27.50p 29.80p 26.00p 27.00p 966951
24/05/2019 31.70p 31.70p 29.72p 30.71p 24308
23/05/2019 31.70p 32.19p 30.71p 31.70p 23538
22/05/2019 31.20p 32.19p 31.20p 31.70p 36383
21/05/2019 31.20p 32.39p 29.81p 31.20p 9584
20/05/2019 29.72p 31.40p 28.84p 31.20p 76953
17/05/2019 30.71p 30.71p 28.08p 29.72p 23897
16/05/2019 30.71p 30.71p 30.71p 30.71p 0
15/05/2019 30.71p 30.71p 29.72p 30.71p 9780
14/05/2019 31.70p 31.70p 29.72p 30.71p 22879
13/05/2019 31.70p 31.70p 30.71p 31.70p 19963
10/05/2019 33.18p 33.18p 30.51p 31.70p 29402
09/05/2019 33.18p 33.78p 31.70p 33.18p 26212
08/05/2019 33.68p 33.68p 30.95p 32.69p 28820
07/05/2019 33.68p 33.97p 32.69p 33.68p 50516
03/05/2019 34.17p 34.17p 32.09p 33.68p 124137
02/05/2019 36.15p 36.65p 33.68p 35.16p 134485
01/05/2019 35.66p 41.60p 35.46p 36.15p 342675
30/04/2019 30.21p 38.63p 30.21p 35.66p 561854
29/04/2019 26.74p 34.67p 25.75p 30.21p 14645297
26/04/2019 27.24p 27.24p 25.16p 26.74p 208391
25/04/2019 25.75p 28.72p 25.75p 27.24p 727628
24/04/2019 28.23p 31.20p 24.64p 25.75p 1151720
23/04/2019 26.25p 26.74p 25.76p 26.74p 6694
18/04/2019 25.75p 26.74p 25.75p 25.75p 10933
17/04/2019 25.75p 26.74p 25.75p 25.75p 2697
16/04/2019 25.75p 26.45p 24.76p 25.75p 16632
15/04/2019 24.76p 26.15p 24.76p 25.75p 17742
12/04/2019 24.76p 25.36p 24.39p 24.76p 16967
11/04/2019 27.73p 29.62p 23.68p 24.76p 174996
10/04/2019 25.26p 25.26p 25.26p 25.26p 0
09/04/2019 24.27p 25.51p 23.14p 25.26p 55881
08/04/2019 24.27p 25.25p 23.08p 24.27p 4636
05/04/2019 24.76p 25.26p 23.80p 24.27p 44366
04/04/2019 24.76p 25.26p 23.80p 24.76p 2271
03/04/2019 25.26p 25.26p 23.77p 24.27p 7257
02/04/2019 25.26p 26.64p 24.86p 25.26p 22594
01/04/2019 23.77p 25.75p 23.40p 25.26p 34061
29/03/2019 23.77p 24.76p 23.28p 23.77p 88201
28/03/2019 25.26p 29.72p 22.78p 23.77p 263251
27/03/2019 24.27p 24.27p 23.28p 23.28p 14513
26/03/2019 26.25p 26.64p 24.27p 24.27p 23676
25/03/2019 26.25p 26.64p 25.76p 26.25p 23987
22/03/2019 26.25p 26.72p 25.75p 26.25p 13708
21/03/2019 26.25p 26.74p 25.75p 26.25p 9868
20/03/2019 28.72p 34.67p 25.95p 26.25p 282732
19/03/2019 27.73p 28.72p 26.84p 27.73p 6246
18/03/2019 30.71p 30.71p 26.74p 27.73p 54588
15/03/2019 31.70p 32.98p 30.71p 30.71p 133186
14/03/2019 29.72p 32.19p 29.72p 31.70p 89639
13/03/2019 30.21p 30.71p 29.22p 29.72p 10868
12/03/2019 29.72p 30.41p 29.72p 30.21p 8205
11/03/2019 29.72p 29.72p 29.72p 29.72p 0
08/03/2019 29.72p 29.72p 28.72p 29.72p 1010
07/03/2019 31.20p 31.20p 28.72p 29.72p 11583
06/03/2019 31.70p 31.70p 29.72p 31.70p 6671
05/03/2019 32.19p 33.18p 31.70p 31.70p 23090
04/03/2019 32.19p 33.18p 32.19p 32.19p 7835
01/03/2019 31.70p 33.18p 31.70p 32.19p 24075
28/02/2019 31.70p 32.69p 31.70p 31.70p 9140
27/02/2019 31.70p 33.68p 29.72p 31.70p 25340
26/02/2019 31.70p 31.70p 31.70p 31.70p 0
25/02/2019 31.20p 32.69p 29.72p 31.70p 5052
22/02/2019 29.22p 29.22p 27.73p 29.22p 3288
21/02/2019 30.21p 30.21p 28.72p 29.22p 2771
20/02/2019 30.21p 30.21p 30.21p 30.21p 0
19/02/2019 30.71p 30.71p 28.72p 30.21p 4038
18/02/2019 30.71p 30.71p 30.71p 30.71p 0
15/02/2019 30.71p 31.70p 29.72p 30.71p 23035
14/02/2019 33.18p 33.67p 31.70p 33.18p 47607
13/02/2019 32.19p 33.18p 31.71p 33.18p 30531
12/02/2019 30.21p 32.69p 29.72p 32.19p 28987
11/02/2019 29.22p 30.71p 29.22p 30.21p 11543
08/02/2019 33.68p 33.68p 28.23p 29.22p 47464
07/02/2019 33.68p 33.68p 33.68p 33.68p 0
06/02/2019 33.68p 33.68p 33.68p 33.68p 0
05/02/2019 32.69p 33.68p 32.69p 33.68p 7429
04/02/2019 32.19p 32.69p 32.19p 32.69p 0
01/02/2019 32.69p 32.69p 31.70p 32.19p 5472
31/01/2019 34.67p 34.67p 31.70p 32.69p 24849
30/01/2019 34.67p 34.67p 34.67p 34.67p 0
29/01/2019 36.15p 36.15p 32.79p 34.67p 21316
28/01/2019 36.15p 36.55p 36.15p 36.15p 2702
25/01/2019 36.15p 36.55p 36.15p 36.15p 804
24/01/2019 36.15p 36.90p 36.15p 36.15p 2242
23/01/2019 36.15p 37.13p 34.67p 36.15p 41186
22/01/2019 36.15p 37.63p 35.21p 36.15p 6286
21/01/2019 34.67p 37.64p 32.69p 36.15p 48055
18/01/2019 35.66p 36.65p 32.69p 34.67p 41379
17/01/2019 38.13p 38.13p 34.67p 35.66p 30133
16/01/2019 38.13p 38.13p 34.92p 38.13p 20523
15/01/2019 38.13p 39.13p 35.21p 38.13p 54511
14/01/2019 46.06p 46.06p 35.16p 38.13p 89534
11/01/2019 46.06p 53.49p 35.87p 46.06p 406248
10/01/2019 23.28p 77.46p 23.28p 46.06p 1633942
09/01/2019 21.30p 21.30p 20.90p 21.30p 10500
08/01/2019 21.30p 21.79p 21.30p 21.30p 5502
07/01/2019 21.30p 21.59p 21.30p 21.30p 10096
04/01/2019 21.79p 21.79p 20.90p 21.30p 7249
03/01/2019 21.79p 21.79p 21.79p 21.79p 0
02/01/2019 21.79p 21.79p 21.79p 21.79p 0
31/12/2018 21.79p 21.79p 21.79p 21.79p 0
28/12/2018 22.29p 22.29p 22.29p 22.29p 0
27/12/2018 22.29p 22.29p 20.90p 22.29p 813
24/12/2018 22.29p 23.03p 21.79p 22.29p 27636
21/12/2018 22.29p 22.29p 22.29p 22.29p 0
20/12/2018 22.29p 22.29p 22.29p 22.29p 0
19/12/2018 22.29p 22.29p 22.29p 22.29p 0

*Close Price adjusted for both dividends and splits