Diurnal Group (DNL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/12/2018 22.29p 22.29p 22.29p 22.29p 0
17/12/2018 22.29p 22.29p 22.29p 22.29p 0
14/12/2018 22.29p 22.29p 22.29p 22.29p 0
13/12/2018 22.29p 22.29p 22.29p 22.29p 0
12/12/2018 22.29p 22.77p 22.29p 22.29p 2806
11/12/2018 22.78p 22.78p 21.79p 22.29p 560
10/12/2018 22.78p 22.78p 22.78p 22.78p 0
07/12/2018 23.28p 23.28p 22.78p 22.78p 3236
06/12/2018 23.77p 23.77p 22.78p 23.28p 179
05/12/2018 23.77p 23.77p 22.79p 23.77p 25
04/12/2018 24.27p 24.27p 22.78p 23.77p 9254
03/12/2018 24.27p 25.75p 22.78p 24.27p 2411
30/11/2018 24.76p 24.76p 23.77p 24.27p 5573
29/11/2018 26.25p 26.25p 24.76p 24.76p 7284
28/11/2018 26.25p 26.25p 26.25p 26.25p 0
27/11/2018 26.74p 26.74p 25.75p 26.25p 13500
26/11/2018 28.23p 28.23p 26.74p 26.74p 1767
23/11/2018 27.24p 28.23p 26.74p 28.23p 5805
22/11/2018 27.24p 27.73p 27.24p 27.24p 0
21/11/2018 27.73p 27.73p 26.74p 27.73p 2516
20/11/2018 27.73p 27.73p 27.73p 27.73p 0
19/11/2018 27.73p 27.73p 27.73p 27.73p 0
16/11/2018 28.23p 28.23p 26.74p 27.73p 7572
15/11/2018 28.72p 28.72p 28.23p 28.23p 0
14/11/2018 28.72p 28.72p 28.33p 28.72p 364212
13/11/2018 28.23p 28.72p 28.23p 28.72p 2814
12/11/2018 29.22p 29.22p 28.23p 28.23p 0
09/11/2018 29.22p 29.22p 29.22p 29.22p 0
08/11/2018 30.71p 30.71p 26.74p 29.22p 1050
07/11/2018 30.71p 30.71p 30.71p 30.71p 0
06/11/2018 30.71p 30.71p 29.72p 30.71p 419
05/11/2018 30.71p 30.71p 30.71p 30.71p 0
02/11/2018 30.71p 30.71p 30.71p 30.71p 0
01/11/2018 30.71p 30.71p 29.72p 30.71p 381
31/10/2018 30.71p 30.71p 30.31p 30.71p 6045
30/10/2018 31.70p 31.70p 29.91p 30.71p 6686
29/10/2018 31.20p 31.70p 30.31p 31.70p 4966
26/10/2018 31.20p 31.20p 30.61p 31.20p 10141
25/10/2018 31.20p 31.20p 29.91p 31.20p 63159
24/10/2018 35.16p 35.16p 29.72p 31.20p 25225
23/10/2018 37.14p 37.14p 32.69p 35.16p 5553
22/10/2018 37.14p 37.14p 36.15p 37.14p 1792
19/10/2018 37.14p 37.14p 34.67p 37.14p 10518
18/10/2018 37.14p 37.14p 34.67p 37.14p 2158
17/10/2018 37.64p 38.38p 35.66p 37.14p 34801
16/10/2018 42.10p 42.10p 39.62p 41.11p 6503
15/10/2018 42.10p 43.33p 39.62p 42.10p 4705
12/10/2018 43.88p 44.97p 39.62p 42.10p 16298
11/10/2018 46.06p 46.06p 37.64p 43.88p 4022
10/10/2018 46.06p 46.06p 42.59p 46.06p 4384
09/10/2018 46.06p 49.53p 42.59p 46.06p 38846
08/10/2018 74.29p 74.29p 39.62p 46.06p 96896
05/10/2018 107.47p 107.47p 104.35p 106.48p 4003
04/10/2018 109.95p 109.95p 107.47p 107.47p 0
03/10/2018 109.95p 109.95p 108.96p 109.95p 6698
02/10/2018 109.95p 109.95p 109.95p 109.95p 13377
01/10/2018 109.95p 109.95p 109.55p 109.95p 445
28/09/2018 109.95p 109.95p 109.95p 109.95p 0
27/09/2018 109.95p 109.95p 109.55p 109.95p 116
26/09/2018 109.95p 109.95p 108.96p 109.95p 656
25/09/2018 109.95p 109.95p 109.95p 109.95p 10096
24/09/2018 109.95p 109.95p 109.55p 109.95p 359
21/09/2018 109.95p 109.95p 108.96p 109.95p 936
20/09/2018 126.29p 126.29p 108.96p 109.95p 7926
19/09/2018 134.71p 134.71p 123.81p 123.81p 757
18/09/2018 137.68p 137.68p 130.75p 134.71p 2233
17/09/2018 152.54p 152.54p 137.68p 137.68p 505
14/09/2018 152.54p 152.54p 152.54p 152.54p 0
13/09/2018 152.54p 152.54p 152.54p 152.54p 0
12/09/2018 152.54p 152.54p 152.54p 152.54p 1177
11/09/2018 152.54p 152.54p 152.54p 152.54p 0
10/09/2018 152.54p 152.54p 152.54p 152.54p 0
07/09/2018 152.54p 152.54p 146.60p 152.54p 505
06/09/2018 152.54p 152.54p 152.54p 152.54p 0
05/09/2018 152.54p 152.54p 152.54p 152.54p 0
04/09/2018 152.54p 152.54p 152.54p 152.54p 0
03/09/2018 152.54p 152.54p 152.54p 152.54p 0
31/08/2018 152.54p 152.54p 152.54p 152.54p 0
30/08/2018 153.53p 153.53p 146.60p 152.54p 4788
29/08/2018 156.01p 156.01p 148.58p 153.53p 1010
28/08/2018 156.01p 156.01p 156.01p 156.01p 0
24/08/2018 156.50p 156.50p 148.58p 156.01p 3219
23/08/2018 158.98p 158.98p 149.57p 156.50p 2542
22/08/2018 158.98p 162.34p 150.56p 158.98p 4651
21/08/2018 158.98p 162.34p 149.57p 158.98p 3245
20/08/2018 165.91p 165.91p 148.58p 158.98p 5126
17/08/2018 165.91p 165.91p 163.43p 165.91p 859
16/08/2018 165.91p 165.91p 165.91p 165.91p 0
15/08/2018 173.34p 173.34p 165.91p 165.91p 0
14/08/2018 175.82p 175.82p 173.34p 173.34p 1010
13/08/2018 175.82p 175.82p 173.34p 175.82p 757
10/08/2018 175.82p 175.82p 175.82p 175.82p 0
09/08/2018 175.82p 175.82p 175.82p 175.82p 0
08/08/2018 175.82p 175.82p 175.82p 175.82p 0
07/08/2018 175.82p 175.82p 173.34p 175.82p 1010
06/08/2018 175.82p 175.82p 175.82p 175.82p 0
03/08/2018 175.82p 175.82p 175.82p 175.82p 0
02/08/2018 173.34p 175.82p 168.39p 175.82p 404
01/08/2018 175.82p 175.82p 173.34p 175.82p 2426
31/07/2018 175.82p 175.82p 175.82p 175.82p 0
30/07/2018 175.82p 175.82p 175.82p 175.82p 225
27/07/2018 175.82p 175.82p 175.82p 175.82p 2843
26/07/2018 175.82p 175.82p 173.34p 175.82p 3468
25/07/2018 175.82p 175.82p 175.82p 175.82p 242
24/07/2018 175.82p 175.82p 175.82p 175.82p 0
23/07/2018 175.82p 175.82p 175.82p 175.82p 424
20/07/2018 175.82p 175.82p 175.82p 175.82p 0
19/07/2018 175.82p 175.82p 175.82p 175.82p 0
18/07/2018 175.82p 175.82p 175.82p 175.82p 0
17/07/2018 175.82p 175.82p 173.34p 175.82p 858
16/07/2018 175.82p 175.82p 175.82p 175.82p 0
13/07/2018 175.82p 175.82p 173.34p 175.82p 922
12/07/2018 175.82p 175.82p 173.34p 175.82p 1514
11/07/2018 176.31p 176.31p 174.33p 175.82p 757
10/07/2018 180.77p 180.77p 173.34p 176.31p 10608
09/07/2018 182.25p 182.25p 178.29p 180.77p 3534
06/07/2018 182.75p 182.75p 179.28p 182.25p 1514
05/07/2018 183.74p 183.74p 179.37p 182.75p 6562
04/07/2018 184.73p 184.73p 179.28p 183.74p 1514
03/07/2018 184.73p 184.73p 181.26p 184.73p 757
02/07/2018 186.22p 186.22p 181.26p 184.73p 4392
29/06/2018 187.21p 187.21p 181.26p 186.22p 2823
28/06/2018 187.70p 187.70p 183.24p 187.21p 5181
27/06/2018 188.69p 188.69p 186.22p 187.70p 1187
26/06/2018 189.68p 189.68p 188.20p 189.68p 757
25/06/2018 190.67p 192.16p 188.20p 189.68p 2013
22/06/2018 190.67p 190.67p 190.67p 190.67p 0
21/06/2018 190.67p 190.67p 188.20p 190.67p 1413
20/06/2018 190.67p 191.65p 190.67p 190.67p 2602
19/06/2018 191.66p 191.66p 188.20p 190.67p 4849
18/06/2018 192.16p 192.16p 190.67p 191.66p 11032
15/06/2018 192.16p 192.95p 192.16p 192.16p 754
14/06/2018 192.16p 192.95p 192.16p 192.16p 1836
13/06/2018 192.16p 192.16p 192.16p 192.16p 0
12/06/2018 192.16p 192.95p 192.16p 192.16p 3615
11/06/2018 192.16p 192.65p 190.22p 192.16p 4259
08/06/2018 192.16p 192.16p 192.16p 192.16p 514
07/06/2018 193.15p 193.15p 192.16p 192.16p 505
06/06/2018 193.15p 193.15p 193.15p 193.15p 2034
05/06/2018 193.15p 193.15p 193.15p 193.15p 0
04/06/2018 193.15p 193.15p 193.15p 193.15p 2720
01/06/2018 193.15p 193.15p 192.65p 193.15p 1646
31/05/2018 193.15p 193.15p 192.16p 193.15p 2932
30/05/2018 193.15p 193.15p 192.18p 193.15p 397
29/05/2018 193.15p 193.15p 193.15p 193.15p 0
25/05/2018 193.15p 193.15p 193.15p 193.15p 0
24/05/2018 193.15p 193.15p 192.16p 193.15p 747
23/05/2018 193.15p 194.14p 193.15p 193.15p 2164
22/05/2018 193.15p 193.15p 193.15p 193.15p 0
21/05/2018 193.15p 193.15p 193.15p 193.15p 48
18/05/2018 193.15p 193.15p 193.15p 193.15p 5048
17/05/2018 193.15p 193.15p 193.15p 193.15p 0
16/05/2018 193.15p 193.15p 193.15p 193.15p 0
15/05/2018 193.15p 193.15p 193.15p 193.15p 0
14/05/2018 193.15p 193.15p 192.16p 193.15p 3029
11/05/2018 193.15p 193.15p 192.16p 193.15p 121
10/05/2018 193.15p 193.15p 192.16p 193.15p 2530
09/05/2018 193.15p 193.15p 192.16p 193.15p 936
08/05/2018 193.15p 193.15p 192.16p 193.15p 573
04/05/2018 193.15p 193.15p 193.15p 193.15p 0
03/05/2018 193.15p 193.15p 193.15p 193.15p 0
02/05/2018 193.15p 193.15p 192.16p 193.15p 259
01/05/2018 193.15p 193.15p 193.15p 193.15p 5048
30/04/2018 193.15p 193.15p 192.16p 193.15p 1037
27/04/2018 193.15p 193.15p 193.15p 193.15p 101
26/04/2018 193.15p 193.15p 192.16p 193.15p 2589
25/04/2018 193.15p 193.15p 193.15p 193.15p 5048
24/04/2018 193.15p 193.15p 193.15p 193.15p 0
23/04/2018 193.15p 193.15p 193.15p 193.15p 5048
20/04/2018 193.15p 193.15p 193.15p 193.15p 0
19/04/2018 193.15p 193.15p 192.16p 193.15p 45
18/04/2018 193.15p 194.14p 192.16p 193.15p 1756
17/04/2018 193.15p 193.15p 192.16p 193.15p 5048
16/04/2018 193.15p 193.15p 192.16p 193.15p 1421
13/04/2018 193.15p 193.15p 193.15p 193.15p 200
12/04/2018 193.15p 193.15p 193.15p 193.15p 4446
11/04/2018 193.15p 193.15p 192.16p 193.15p 1083
10/04/2018 197.11p 197.11p 193.15p 193.15p 4188
09/04/2018 197.11p 200.08p 197.11p 197.11p 55
06/04/2018 197.11p 199.79p 194.14p 197.11p 3579
05/04/2018 197.11p 198.30p 194.14p 197.11p 2065
04/04/2018 197.11p 198.30p 194.14p 197.11p 5071
03/04/2018 197.11p 200.08p 197.11p 200.08p 11002
29/03/2018 197.11p 197.11p 194.14p 197.11p 257
28/03/2018 197.11p 198.30p 197.11p 197.11p 8
27/03/2018 197.11p 197.11p 197.11p 197.11p 0
26/03/2018 197.11p 197.11p 194.14p 197.11p 498
23/03/2018 197.11p 199.59p 194.14p 197.11p 2507
22/03/2018 197.11p 198.30p 197.11p 197.11p 2641
21/03/2018 197.11p 198.30p 194.14p 197.11p 2293
20/03/2018 197.11p 198.30p 197.11p 197.11p 49
19/03/2018 197.11p 198.10p 197.11p 197.11p 1047
16/03/2018 197.11p 197.11p 194.14p 197.11p 1853
15/03/2018 197.11p 199.59p 194.14p 197.11p 167643
14/03/2018 211.97p 211.97p 194.14p 197.11p 11827
13/03/2018 211.97p 211.97p 211.97p 211.97p 276
12/03/2018 210.98p 213.75p 210.98p 211.97p 2457
09/03/2018 209.00p 209.00p 208.01p 209.00p 1910
08/03/2018 208.01p 209.49p 208.01p 209.00p 13795
07/03/2018 208.01p 209.99p 206.03p 208.01p 1131

*Close Price adjusted for both dividends and splits