Diurnal Group (DNL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/05/2017 125.30p 125.30p 125.30p 125.30p 0
22/05/2017 125.30p 125.30p 125.30p 125.30p 0
19/05/2017 125.30p 125.80p 123.81p 125.30p 3007
18/05/2017 125.30p 125.30p 123.81p 125.30p 6947
17/05/2017 124.80p 124.80p 124.80p 124.80p 0
16/05/2017 124.80p 124.80p 124.80p 124.80p 0
15/05/2017 124.80p 125.30p 124.80p 124.80p 2033
12/05/2017 124.80p 124.80p 124.80p 124.80p 0
11/05/2017 124.80p 124.80p 123.81p 124.80p 19182
10/05/2017 124.80p 124.80p 123.81p 124.80p 25226
09/05/2017 124.80p 125.80p 123.81p 124.80p 8810
08/05/2017 124.80p 124.80p 123.81p 124.80p 1010
05/05/2017 124.80p 124.80p 123.81p 124.80p 2059
04/05/2017 124.80p 124.80p 123.81p 124.80p 404
03/05/2017 124.80p 124.80p 124.80p 124.80p 0
02/05/2017 124.80p 124.80p 123.81p 124.80p 1514
28/04/2017 124.80p 124.80p 124.80p 124.80p 0
27/04/2017 124.80p 124.80p 124.80p 124.80p 1010
26/04/2017 124.80p 124.80p 124.80p 124.80p 0
25/04/2017 124.80p 124.80p 124.80p 124.80p 2403
24/04/2017 124.80p 124.80p 123.81p 124.80p 3334
21/04/2017 124.80p 124.80p 124.80p 124.80p 0
20/04/2017 124.80p 124.80p 124.80p 124.80p 0
19/04/2017 124.80p 124.80p 124.80p 124.80p 104
18/04/2017 124.80p 124.80p 124.80p 124.80p 0
13/04/2017 126.29p 126.29p 123.87p 124.80p 543
12/04/2017 126.29p 126.29p 116.88p 126.29p 40383
11/04/2017 126.29p 126.29p 126.29p 126.29p 0
10/04/2017 126.29p 126.29p 126.29p 126.29p 0
07/04/2017 126.29p 126.29p 123.81p 126.29p 7358
06/04/2017 129.26p 131.74p 124.80p 126.29p 14439
05/04/2017 129.26p 131.74p 128.77p 129.26p 5914
04/04/2017 129.26p 129.26p 129.26p 129.26p 0
03/04/2017 129.26p 129.26p 129.26p 129.26p 0
31/03/2017 130.25p 132.73p 127.78p 129.26p 5565
30/03/2017 130.25p 130.25p 130.25p 130.25p 0
29/03/2017 130.25p 130.25p 130.25p 130.25p 0
28/03/2017 130.25p 130.25p 127.78p 130.25p 2524
27/03/2017 130.25p 130.25p 130.25p 130.25p 0
24/03/2017 130.25p 130.25p 127.78p 130.25p 505
23/03/2017 130.75p 132.73p 128.77p 130.25p 726
22/03/2017 134.21p 134.21p 127.78p 130.75p 6084
21/03/2017 134.21p 134.21p 134.21p 134.21p 0
20/03/2017 134.71p 136.69p 131.74p 134.21p 1775
17/03/2017 134.71p 134.71p 134.71p 134.71p 0
16/03/2017 133.72p 136.69p 133.72p 134.71p 1628
15/03/2017 133.72p 135.70p 131.74p 133.72p 3336
14/03/2017 133.72p 135.70p 133.72p 133.72p 10096
13/03/2017 133.72p 133.72p 131.74p 133.72p 3534
10/03/2017 133.72p 135.70p 133.72p 133.72p 509
09/03/2017 133.72p 135.70p 133.72p 133.72p 4100
08/03/2017 133.72p 135.70p 133.72p 133.72p 1010
07/03/2017 133.72p 135.70p 131.74p 133.72p 3361
06/03/2017 133.72p 133.72p 133.72p 133.72p 0
03/03/2017 135.20p 136.69p 133.72p 133.72p 1463
02/03/2017 132.73p 136.67p 131.74p 135.20p 2471
01/03/2017 127.78p 133.72p 127.78p 132.23p 2574
28/02/2017 125.30p 128.77p 125.30p 127.78p 18949
27/02/2017 125.30p 125.30p 125.30p 125.30p 0
24/02/2017 125.30p 125.30p 125.30p 125.30p 0
23/02/2017 125.30p 125.30p 123.81p 125.30p 293
22/02/2017 125.30p 125.30p 125.30p 125.30p 0
21/02/2017 125.30p 125.30p 125.30p 125.30p 0
20/02/2017 125.30p 125.30p 125.30p 125.30p 0
17/02/2017 125.30p 126.79p 123.81p 125.30p 6562
16/02/2017 125.30p 125.30p 123.81p 125.30p 1514
15/02/2017 125.30p 125.30p 125.30p 125.30p 0
14/02/2017 125.30p 125.30p 125.30p 125.30p 0
13/02/2017 125.30p 126.79p 125.30p 125.30p 101
10/02/2017 125.30p 125.30p 125.30p 125.30p 0
09/02/2017 125.30p 125.30p 125.30p 125.30p 0
08/02/2017 125.30p 125.30p 125.30p 125.30p 0
07/02/2017 125.30p 126.79p 125.30p 125.30p 104
06/02/2017 125.30p 126.79p 125.30p 125.30p 1568
03/02/2017 125.30p 125.30p 125.30p 125.30p 0
02/02/2017 124.80p 126.79p 124.80p 125.30p 5048
01/02/2017 122.82p 126.75p 122.82p 124.80p 2815
31/01/2017 122.82p 122.82p 122.82p 122.82p 0
30/01/2017 122.82p 122.82p 122.82p 122.82p 0
27/01/2017 122.33p 123.81p 120.84p 122.82p 1816
26/01/2017 122.33p 122.33p 122.33p 122.33p 0
25/01/2017 120.84p 123.81p 120.84p 122.33p 20599
24/01/2017 118.37p 120.69p 118.37p 118.37p 1440
23/01/2017 118.37p 120.69p 115.89p 118.37p 2280
20/01/2017 116.39p 118.86p 116.39p 118.37p 10175
19/01/2017 114.40p 117.87p 113.91p 116.39p 3352
18/01/2017 109.45p 115.89p 109.45p 114.40p 23522
17/01/2017 106.48p 110.94p 106.48p 109.45p 25067
16/01/2017 107.47p 108.96p 106.48p 106.48p 39231
13/01/2017 105.49p 108.96p 104.00p 107.47p 120482
12/01/2017 105.49p 105.49p 105.49p 105.49p 0
11/01/2017 105.49p 105.49p 105.49p 105.49p 0
10/01/2017 105.49p 105.49p 105.49p 105.49p 0
09/01/2017 105.49p 105.49p 105.49p 105.49p 0
06/01/2017 105.49p 106.98p 105.49p 105.49p 45
05/01/2017 105.49p 106.98p 105.49p 105.49p 1869
04/01/2017 105.49p 105.49p 105.49p 105.49p 0
03/01/2017 105.49p 105.98p 105.49p 105.49p 10096
30/12/2016 105.49p 105.49p 105.49p 105.49p 0
29/12/2016 105.49p 105.49p 105.49p 105.49p 0
28/12/2016 105.49p 105.49p 105.49p 105.49p 0
23/12/2016 105.49p 105.49p 105.49p 105.49p 0
22/12/2016 105.49p 105.49p 105.49p 105.49p 0
21/12/2016 105.49p 105.49p 104.00p 105.49p 12620
20/12/2016 105.49p 106.98p 105.49p 105.49p 4207
19/12/2016 105.49p 105.49p 105.49p 105.49p 0
16/12/2016 105.49p 105.49p 105.49p 105.49p 0
15/12/2016 105.49p 105.49p 105.49p 105.49p 0
14/12/2016 105.49p 105.49p 105.49p 105.49p 0
13/12/2016 105.49p 105.49p 105.49p 105.49p 0
12/12/2016 105.49p 105.49p 105.49p 105.49p 0
09/12/2016 105.49p 105.49p 105.49p 105.49p 0
08/12/2016 105.49p 105.49p 105.49p 105.49p 0
07/12/2016 105.49p 106.83p 105.49p 105.49p 45
06/12/2016 105.49p 105.49p 104.00p 105.49p 172750
05/12/2016 105.49p 105.49p 105.49p 105.49p 0
02/12/2016 105.49p 105.49p 105.49p 105.49p 0
01/12/2016 105.49p 105.49p 105.49p 105.49p 0
30/11/2016 105.49p 105.49p 105.49p 105.49p 0
29/11/2016 105.49p 105.49p 105.49p 105.49p 0
28/11/2016 105.49p 105.49p 105.49p 105.49p 0
25/11/2016 105.49p 106.08p 105.49p 105.49p 9414
24/11/2016 106.98p 108.96p 104.00p 105.49p 1010
23/11/2016 110.94p 111.83p 105.98p 106.98p 3251
22/11/2016 111.43p 111.43p 108.96p 110.94p 1010
21/11/2016 111.43p 111.43p 111.43p 111.43p 0
18/11/2016 113.91p 113.91p 108.96p 111.43p 3534
17/11/2016 111.93p 114.90p 111.93p 113.91p 2176
16/11/2016 111.93p 111.93p 111.93p 111.93p 0
15/11/2016 111.93p 113.91p 111.93p 111.93p 877
14/11/2016 111.93p 113.91p 111.93p 111.93p 430
11/11/2016 111.93p 111.93p 111.93p 111.93p 0
10/11/2016 113.41p 113.41p 111.43p 111.93p 0
09/11/2016 115.39p 118.86p 113.41p 113.41p 0
08/11/2016 118.86p 118.86p 118.86p 118.86p 0
07/11/2016 124.80p 124.80p 118.86p 118.86p 4078
04/11/2016 129.76p 129.76p 123.81p 124.80p 17375
03/11/2016 129.76p 129.76p 129.76p 129.76p 0
02/11/2016 129.76p 129.76p 129.76p 129.76p 0
01/11/2016 130.25p 130.25p 129.01p 129.76p 709
31/10/2016 130.25p 130.25p 129.76p 130.25p 4616
28/10/2016 130.25p 130.25p 130.25p 130.25p 0
27/10/2016 133.22p 133.22p 129.76p 130.25p 404
26/10/2016 135.70p 135.70p 133.22p 133.22p 2019
25/10/2016 135.70p 135.70p 135.70p 135.70p 0
24/10/2016 135.70p 135.70p 135.70p 135.70p 0
21/10/2016 135.70p 135.70p 135.70p 135.70p 0
20/10/2016 135.70p 135.70p 130.75p 135.70p 5048
19/10/2016 135.70p 135.70p 135.70p 135.70p 0
18/10/2016 137.19p 137.19p 135.70p 135.70p 0
17/10/2016 139.17p 139.17p 137.19p 137.19p 0
14/10/2016 141.15p 141.15p 134.71p 139.17p 30287
13/10/2016 141.15p 141.15p 141.15p 141.15p 0
12/10/2016 141.15p 141.15p 141.15p 141.15p 0
11/10/2016 141.15p 141.15p 141.15p 141.15p 0
10/10/2016 141.15p 141.15p 141.15p 141.15p 0
07/10/2016 141.15p 141.15p 141.15p 141.15p 0
06/10/2016 141.15p 141.15p 141.15p 141.15p 0
05/10/2016 141.15p 141.15p 141.15p 141.15p 0
04/10/2016 141.15p 141.15p 138.67p 141.15p 35335
03/10/2016 141.15p 141.15p 138.67p 141.15p 12221
30/09/2016 141.15p 141.15p 138.67p 141.15p 3534
29/09/2016 141.15p 141.15p 141.15p 141.15p 0
28/09/2016 141.15p 141.15p 141.15p 141.15p 0
27/09/2016 141.15p 141.15p 141.15p 141.15p 0
26/09/2016 141.15p 141.15p 141.15p 141.15p 0
23/09/2016 141.15p 141.15p 141.15p 141.15p 0
22/09/2016 141.15p 141.15p 141.15p 141.15p 0
21/09/2016 141.15p 141.15p 141.15p 141.15p 0
20/09/2016 141.15p 141.15p 141.15p 141.15p 0
19/09/2016 141.15p 142.14p 141.15p 141.15p 2813
16/09/2016 141.15p 141.15p 141.15p 141.15p 0
15/09/2016 141.15p 141.15p 141.15p 141.15p 0
14/09/2016 141.15p 141.15p 141.15p 141.15p 0
13/09/2016 140.16p 141.15p 140.16p 141.15p 0
12/09/2016 140.16p 140.16p 140.16p 140.16p 0
09/09/2016 140.16p 140.16p 140.16p 140.16p 3567
08/09/2016 140.16p 140.16p 140.16p 140.16p 0
07/09/2016 140.16p 140.16p 140.16p 140.16p 0
06/09/2016 140.16p 140.16p 140.16p 140.16p 0
05/09/2016 140.16p 140.16p 140.16p 140.16p 0
02/09/2016 140.16p 140.16p 140.16p 140.16p 0
01/09/2016 140.16p 140.16p 140.16p 140.16p 0
31/08/2016 140.16p 141.64p 140.16p 140.16p 1056
30/08/2016 140.16p 140.16p 140.16p 140.16p 0
26/08/2016 140.16p 141.64p 140.16p 140.16p 2108
25/08/2016 142.14p 142.14p 139.66p 140.16p 2765
24/08/2016 142.14p 142.14p 139.66p 142.14p 5048
23/08/2016 142.14p 142.14p 142.14p 142.14p 0
22/08/2016 142.14p 142.14p 142.14p 142.14p 0
19/08/2016 142.14p 142.14p 142.14p 142.14p 0
18/08/2016 142.14p 142.14p 142.14p 142.14p 0
17/08/2016 142.14p 142.14p 142.14p 142.14p 0
16/08/2016 142.14p 142.14p 142.14p 142.14p 0
15/08/2016 142.14p 142.14p 142.14p 142.14p 91
12/08/2016 142.14p 142.14p 142.14p 142.14p 0
11/08/2016 142.14p 142.14p 142.14p 142.14p 0
10/08/2016 142.14p 142.14p 142.14p 142.14p 0
09/08/2016 142.14p 142.14p 142.14p 142.14p 700
08/08/2016 142.14p 142.14p 142.14p 142.14p 0

*Close Price adjusted for both dividends and splits