Diurnal Group (DNL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/08/2016 142.14p 142.14p 142.14p 142.14p 0
04/08/2016 143.13p 143.13p 141.64p 142.14p 404
03/08/2016 143.13p 143.13p 143.13p 143.13p 0
02/08/2016 143.13p 143.13p 143.13p 143.13p 0
01/08/2016 143.13p 143.13p 143.13p 143.13p 0
29/07/2016 143.13p 143.13p 142.83p 143.13p 252
28/07/2016 143.13p 143.13p 143.13p 143.13p 0
27/07/2016 143.13p 143.13p 141.64p 143.13p 710
26/07/2016 145.61p 145.61p 141.64p 143.13p 5899
25/07/2016 146.10p 146.10p 145.61p 145.61p 889
22/07/2016 146.10p 146.10p 146.10p 146.10p 0
21/07/2016 146.60p 146.60p 143.62p 146.10p 2524
20/07/2016 146.60p 146.60p 146.60p 146.60p 0
19/07/2016 146.60p 146.60p 146.60p 146.60p 0
18/07/2016 146.60p 146.60p 146.60p 146.60p 0
15/07/2016 146.60p 146.60p 146.60p 146.60p 0
14/07/2016 146.60p 146.60p 146.60p 146.60p 0
13/07/2016 146.60p 146.60p 146.60p 146.60p 0
12/07/2016 146.60p 146.60p 146.60p 146.60p 0
11/07/2016 146.10p 151.55p 145.61p 146.60p 12719
08/07/2016 144.12p 144.12p 144.12p 144.12p 1726
07/07/2016 144.12p 144.12p 144.12p 144.12p 0
06/07/2016 144.12p 144.12p 144.12p 144.12p 0
05/07/2016 144.12p 144.12p 144.12p 144.12p 2199
04/07/2016 144.12p 144.12p 144.12p 144.12p 0
01/07/2016 144.12p 144.12p 144.12p 144.12p 0
30/06/2016 144.12p 144.12p 144.12p 144.12p 175
29/06/2016 144.12p 144.12p 144.12p 144.12p 15
28/06/2016 144.12p 144.12p 144.12p 144.12p 0
27/06/2016 144.12p 144.12p 144.12p 144.12p 0
24/06/2016 144.12p 145.61p 144.12p 144.12p 60
23/06/2016 146.10p 146.10p 146.10p 146.10p 194
22/06/2016 146.10p 146.10p 146.10p 146.10p 0
21/06/2016 146.10p 146.10p 146.10p 146.10p 0
20/06/2016 146.10p 146.10p 146.10p 146.10p 0
17/06/2016 146.10p 146.10p 146.10p 146.10p 0
16/06/2016 145.61p 146.10p 145.61p 146.10p 0
15/06/2016 146.60p 146.60p 146.10p 146.10p 0
14/06/2016 146.60p 146.60p 146.60p 146.60p 0
13/06/2016 146.60p 146.60p 142.63p 146.60p 3534
10/06/2016 146.60p 146.60p 146.60p 146.60p 0
09/06/2016 146.60p 146.60p 146.60p 146.60p 0
08/06/2016 146.60p 146.60p 146.60p 146.60p 0
07/06/2016 146.60p 146.60p 146.60p 146.60p 0
06/06/2016 146.60p 146.60p 146.60p 146.60p 0
03/06/2016 146.60p 146.60p 146.60p 146.60p 0
02/06/2016 146.60p 146.60p 146.60p 146.60p 0
01/06/2016 146.60p 146.60p 146.60p 146.60p 0
31/05/2016 146.60p 146.60p 146.60p 146.60p 0
27/05/2016 146.60p 146.60p 146.60p 146.60p 0
26/05/2016 146.60p 146.60p 146.60p 146.60p 0
25/05/2016 146.60p 146.60p 146.60p 146.60p 0
24/05/2016 146.60p 146.60p 146.60p 146.60p 0
23/05/2016 146.60p 146.60p 146.60p 146.60p 0
20/05/2016 146.60p 146.60p 146.60p 146.60p 0
19/05/2016 146.60p 146.60p 146.60p 146.60p 0
18/05/2016 146.60p 146.60p 146.60p 146.60p 0
17/05/2016 146.60p 146.60p 146.60p 146.60p 0
16/05/2016 146.60p 146.60p 146.60p 146.60p 0
13/05/2016 146.60p 146.60p 146.60p 146.60p 0
12/05/2016 146.60p 146.60p 146.60p 146.60p 0
11/05/2016 146.60p 146.60p 146.60p 146.60p 0
10/05/2016 146.60p 146.60p 146.60p 146.60p 0
09/05/2016 146.60p 147.09p 146.60p 146.60p 0
06/05/2016 146.60p 146.60p 143.62p 146.60p 827
05/05/2016 146.60p 146.60p 146.60p 146.60p 0
04/05/2016 146.60p 146.60p 146.60p 146.60p 0
03/05/2016 146.60p 146.60p 146.60p 146.60p 0
29/04/2016 146.60p 146.60p 143.62p 146.60p 5272
28/04/2016 146.60p 146.60p 146.60p 146.60p 0
27/04/2016 146.60p 146.60p 146.60p 146.60p 0
26/04/2016 146.60p 146.60p 146.60p 146.60p 0
25/04/2016 146.60p 146.60p 146.60p 146.60p 0
22/04/2016 146.60p 149.57p 143.62p 146.60p 2036
21/04/2016 146.60p 146.60p 146.60p 146.60p 0
20/04/2016 146.60p 146.60p 146.60p 146.60p 0
19/04/2016 146.60p 146.60p 146.60p 146.60p 0
18/04/2016 146.60p 146.60p 146.60p 146.60p 0
15/04/2016 145.61p 147.59p 145.61p 146.60p 463
14/04/2016 145.61p 147.59p 145.61p 145.61p 202
13/04/2016 145.61p 145.61p 145.61p 145.61p 0
12/04/2016 145.61p 145.61p 145.61p 145.61p 0
11/04/2016 145.61p 147.59p 145.61p 145.61p 96
08/04/2016 145.61p 145.61p 145.61p 145.61p 0
07/04/2016 145.61p 147.59p 145.61p 145.61p 974
06/04/2016 145.61p 145.61p 145.61p 145.61p 0
05/04/2016 145.61p 145.61p 145.61p 145.61p 0
04/04/2016 145.61p 145.61p 145.61p 145.61p 0
01/04/2016 145.61p 145.61p 145.61p 145.61p 0
31/03/2016 145.61p 145.61p 145.61p 145.61p 0
30/03/2016 145.11p 147.59p 145.11p 145.61p 338
29/03/2016 145.11p 145.11p 145.11p 145.11p 0
24/03/2016 145.11p 145.11p 145.11p 145.11p 0
23/03/2016 145.11p 145.11p 145.11p 145.11p 0
22/03/2016 145.11p 145.11p 145.11p 145.11p 0
21/03/2016 145.11p 145.11p 145.11p 145.11p 0
18/03/2016 145.11p 145.11p 145.11p 145.11p 0
17/03/2016 145.11p 145.11p 145.11p 145.11p 0
16/03/2016 145.11p 145.11p 145.11p 145.11p 0
15/03/2016 145.11p 145.11p 142.63p 145.11p 5048
14/03/2016 145.11p 145.11p 145.11p 145.11p 0
11/03/2016 145.11p 145.11p 145.11p 145.11p 0
10/03/2016 145.11p 145.11p 145.11p 145.11p 0
09/03/2016 145.11p 145.11p 145.11p 145.11p 0
08/03/2016 145.11p 145.11p 145.11p 145.11p 0
07/03/2016 145.11p 145.11p 145.11p 145.11p 0
04/03/2016 145.11p 145.11p 145.11p 145.11p 0
03/03/2016 145.11p 147.59p 145.11p 145.11p 5081
02/03/2016 145.11p 145.11p 145.11p 145.11p 0
01/03/2016 145.11p 145.11p 145.11p 145.11p 0
29/02/2016 145.11p 145.11p 145.11p 145.11p 0
26/02/2016 145.11p 145.11p 145.11p 145.11p 0
25/02/2016 145.11p 145.11p 145.11p 145.11p 0
24/02/2016 145.11p 145.11p 145.11p 145.11p 0
23/02/2016 145.11p 145.11p 145.11p 145.11p 0
22/02/2016 145.11p 145.11p 145.11p 145.11p 0
19/02/2016 145.11p 145.11p 145.11p 145.11p 0
18/02/2016 145.11p 145.11p 145.11p 145.11p 0
17/02/2016 145.11p 147.59p 145.11p 145.11p 34
16/02/2016 145.11p 145.11p 145.11p 145.11p 0
15/02/2016 145.11p 145.11p 145.11p 145.11p 0
12/02/2016 145.11p 145.11p 145.11p 145.11p 0
11/02/2016 145.11p 145.11p 145.11p 145.11p 0
10/02/2016 145.11p 145.11p 145.11p 145.11p 0
09/02/2016 145.11p 145.11p 145.11p 145.11p 0
08/02/2016 145.11p 145.11p 145.11p 145.11p 0
05/02/2016 145.11p 145.11p 145.11p 145.11p 0
04/02/2016 145.11p 145.11p 145.11p 145.11p 0
03/02/2016 144.61p 145.11p 144.61p 145.11p 0
02/02/2016 144.61p 144.61p 144.61p 144.61p 0
01/02/2016 144.61p 144.61p 144.61p 144.61p 0
29/01/2016 144.61p 144.61p 144.61p 144.61p 0
28/01/2016 144.61p 146.40p 144.61p 144.61p 610
27/01/2016 144.61p 144.61p 144.61p 144.61p 0
26/01/2016 143.62p 146.40p 143.62p 144.61p 783
25/01/2016 145.11p 145.11p 145.11p 145.11p 0
22/01/2016 145.11p 145.11p 145.11p 145.11p 0
21/01/2016 145.11p 145.11p 145.11p 145.11p 0
20/01/2016 145.11p 146.60p 145.11p 145.11p 334
19/01/2016 145.11p 145.11p 145.11p 145.11p 0
18/01/2016 145.11p 145.11p 145.11p 145.11p 0
15/01/2016 145.11p 145.11p 145.11p 145.11p 0
14/01/2016 145.11p 145.11p 145.11p 145.11p 0
13/01/2016 147.09p 147.09p 145.11p 145.11p 3029
12/01/2016 148.58p 148.58p 147.09p 147.09p 0
11/01/2016 148.58p 149.77p 146.60p 148.58p 2724
08/01/2016 148.58p 148.58p 148.58p 148.58p 0
07/01/2016 149.07p 149.77p 148.58p 148.58p 3335
06/01/2016 149.07p 149.96p 149.07p 149.07p 325
05/01/2016 149.57p 149.96p 149.07p 149.07p 329
04/01/2016 149.07p 150.56p 149.07p 149.57p 7978
31/12/2015 149.07p 149.07p 149.07p 149.07p 0
30/12/2015 151.55p 153.53p 147.59p 149.07p 29134
29/12/2015 151.55p 152.94p 151.55p 151.55p 2421
24/12/2015 147.59p 152.94p 147.59p 151.55p 10307

*Close Price adjusted for both dividends and splits