Dianomi (DNM) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dianomi

Date Open High Low Close* Volume
05/06/2026 21.50p 21.67p 21.00p 21.50p 10140
04/06/2026 21.50p 21.67p 21.50p 21.50p 0
03/06/2026 21.50p 21.67p 21.10p 21.50p 1000
02/06/2026 21.50p 21.67p 21.50p 21.50p 0
01/06/2026 21.50p 22.00p 21.10p 21.50p 1641
29/05/2026 19.00p 22.00p 18.42p 21.50p 75313
28/05/2026 19.00p 19.50p 19.00p 19.00p 0
27/05/2026 19.00p 19.50p 19.00p 19.00p 0
26/05/2026 19.00p 19.50p 18.25p 19.00p 200
22/05/2026 19.00p 19.00p 18.00p 19.00p 7
21/05/2026 19.00p 19.50p 19.00p 19.00p 0
20/05/2026 19.00p 19.50p 19.00p 19.00p 0
19/05/2026 19.00p 20.00p 18.25p 19.00p 1158
18/05/2026 19.00p 19.00p 18.00p 19.00p 127
15/05/2026 19.00p 19.50p 19.00p 19.00p 0
14/05/2026 19.00p 19.50p 19.00p 19.00p 0
13/05/2026 19.00p 20.00p 19.00p 19.00p 40
12/05/2026 19.00p 19.50p 19.00p 19.00p 0
11/05/2026 19.00p 20.00p 18.00p 19.00p 2682
08/05/2026 19.00p 19.00p 18.00p 19.00p 3522
07/05/2026 19.00p 20.00p 19.00p 19.00p 300
06/05/2026 19.00p 20.00p 18.25p 19.00p 5552
05/05/2026 18.00p 20.00p 18.00p 18.00p 28992
01/05/2026 17.50p 19.00p 17.00p 18.00p 39583
30/04/2026 16.00p 18.00p 16.00p 17.50p 31547
29/04/2026 15.00p 16.00p 15.00p 15.50p 13173
28/04/2026 15.00p 16.00p 15.00p 15.00p 20000
27/04/2026 14.00p 15.33p 13.50p 15.00p 0
24/04/2026 13.50p 14.50p 13.00p 14.00p 2476223
23/04/2026 13.50p 13.60p 13.33p 13.50p 8000
22/04/2026 13.50p 13.65p 13.50p 13.50p 7326
21/04/2026 13.50p 13.50p 13.33p 13.50p 0
20/04/2026 13.50p 13.50p 13.33p 13.50p 0
17/04/2026 13.50p 13.50p 13.33p 13.50p 0
16/04/2026 13.50p 13.50p 13.33p 13.50p 0
15/04/2026 13.50p 13.50p 13.33p 13.50p 0
14/04/2026 13.50p 13.50p 13.00p 13.50p 17
13/04/2026 13.50p 13.50p 13.33p 13.50p 0
10/04/2026 13.50p 13.50p 13.33p 13.50p 0
09/04/2026 13.50p 13.50p 13.00p 13.50p 8
08/04/2026 13.50p 13.50p 13.33p 13.50p 0
07/04/2026 13.50p 13.50p 13.33p 13.50p 0
02/04/2026 13.50p 13.50p 13.00p 13.50p 22700
01/04/2026 13.50p 13.50p 13.00p 13.50p 60000
31/03/2026 13.50p 13.50p 13.33p 13.50p 0
30/03/2026 13.50p 14.00p 13.33p 13.50p 200
27/03/2026 13.50p 13.73p 13.00p 13.50p 74820
26/03/2026 13.50p 14.00p 13.00p 13.50p 3551
25/03/2026 13.50p 13.73p 13.00p 13.50p 326918
24/03/2026 13.50p 13.50p 13.12p 13.50p 12000
23/03/2026 13.50p 14.00p 13.33p 13.50p 260769
20/03/2026 13.50p 13.50p 13.00p 13.50p 415672
19/03/2026 13.50p 13.50p 13.25p 13.50p 22958
18/03/2026 13.00p 15.00p 13.00p 13.50p 740735
17/03/2026 13.00p 14.00p 13.00p 13.00p 20
16/03/2026 13.00p 14.00p 12.00p 13.00p 25571
13/03/2026 12.00p 13.00p 12.00p 12.00p 15000
12/03/2026 13.50p 13.50p 12.00p 12.00p 2000
11/03/2026 13.50p 13.50p 13.50p 13.50p 0
10/03/2026 13.50p 13.50p 13.50p 13.50p 0
09/03/2026 13.50p 13.50p 13.50p 13.50p 0
06/03/2026 13.50p 13.50p 13.50p 13.50p 0
05/03/2026 13.50p 14.00p 13.25p 13.50p 1503
04/03/2026 13.50p 13.50p 13.50p 13.50p 0
03/03/2026 13.50p 13.50p 13.50p 13.50p 0
02/03/2026 13.50p 14.00p 13.50p 13.50p 43
27/02/2026 13.50p 14.00p 13.50p 13.50p 8
26/02/2026 13.50p 14.00p 13.50p 13.50p 964
25/02/2026 13.50p 14.00p 13.50p 13.50p 671
24/02/2026 13.50p 13.50p 13.50p 13.50p 0
23/02/2026 13.50p 14.00p 13.00p 13.50p 1567
20/02/2026 13.50p 14.00p 13.50p 13.50p 23
19/02/2026 13.50p 14.00p 13.50p 13.50p 48
18/02/2026 13.50p 14.00p 13.50p 13.50p 16
17/02/2026 13.50p 13.50p 13.50p 13.50p 0
16/02/2026 13.50p 13.50p 13.50p 13.50p 0
13/02/2026 13.50p 14.00p 13.50p 13.50p 16
12/02/2026 13.50p 13.50p 13.50p 13.50p 0
11/02/2026 14.00p 14.00p 13.00p 13.50p 10761
10/02/2026 14.00p 14.00p 13.00p 14.00p 4
09/02/2026 14.00p 14.70p 14.00p 14.00p 3000
06/02/2026 14.00p 15.00p 14.00p 14.00p 12
05/02/2026 14.00p 14.00p 13.00p 14.00p 1553
04/02/2026 14.00p 14.00p 14.00p 14.00p 0
03/02/2026 14.00p 14.76p 14.00p 14.00p 165
02/02/2026 14.00p 14.00p 13.00p 14.00p 1000
30/01/2026 14.00p 14.00p 14.00p 14.00p 0
29/01/2026 14.00p 15.00p 14.00p 14.00p 20
28/01/2026 14.00p 15.00p 14.00p 14.00p 16
27/01/2026 14.00p 14.00p 13.67p 14.00p 0
26/01/2026 15.50p 15.50p 14.00p 14.00p 14508
23/01/2026 15.50p 15.50p 15.33p 15.50p 0
22/01/2026 15.50p 15.50p 15.44p 15.50p 6
21/01/2026 15.50p 15.50p 15.33p 15.50p 0
20/01/2026 15.50p 15.50p 15.08p 15.50p 1
19/01/2026 15.50p 15.75p 15.50p 15.50p 3114
16/01/2026 15.50p 15.75p 15.08p 15.50p 11
15/01/2026 15.50p 15.75p 15.50p 15.50p 50
14/01/2026 16.50p 17.00p 12.75p 15.50p 44573
13/01/2026 16.50p 16.50p 16.50p 16.50p 0
12/01/2026 16.50p 17.00p 16.50p 16.50p 12
09/01/2026 16.50p 17.00p 16.00p 16.50p 20
08/01/2026 16.50p 16.50p 16.50p 16.50p 0
07/01/2026 16.50p 16.50p 16.50p 16.50p 0
06/01/2026 16.50p 16.50p 16.00p 16.50p 760
05/01/2026 16.50p 16.50p 16.50p 16.50p 0
02/01/2026 16.50p 16.50p 16.50p 16.50p 0
01/01/2026 16.50p 16.50p 16.50p 16.50p 0
31/12/2025 16.50p 16.50p 16.50p 16.50p 0
30/12/2025 16.50p 16.84p 16.50p 16.50p 5
29/12/2025 16.50p 16.50p 16.00p 16.50p 31
26/12/2025 16.50p 17.00p 16.50p 16.50p 24
25/12/2025 16.50p 17.00p 16.50p 16.50p 24
24/12/2025 16.50p 17.00p 16.50p 16.50p 24
23/12/2025 16.50p 17.00p 16.50p 16.50p 12
22/12/2025 16.50p 16.50p 16.50p 16.50p 0
19/12/2025 16.50p 17.00p 16.50p 16.50p 12
18/12/2025 16.50p 17.00p 16.50p 16.50p 12
17/12/2025 16.50p 16.50p 16.50p 16.50p 0
16/12/2025 16.50p 16.50p 16.50p 16.50p 0
15/12/2025 16.50p 16.50p 16.50p 16.50p 0
12/12/2025 16.50p 16.50p 16.50p 16.50p 0
11/12/2025 16.50p 16.50p 16.50p 16.50p 0
10/12/2025 16.50p 16.50p 16.50p 16.50p 0
09/12/2025 16.50p 16.50p 16.50p 16.50p 0
08/12/2025 16.50p 17.00p 16.00p 16.50p 524
05/12/2025 16.50p 17.00p 16.50p 16.50p 30
04/12/2025 16.50p 16.84p 16.50p 16.50p 54
03/12/2025 16.50p 16.50p 16.50p 16.50p 0
02/12/2025 16.50p 16.50p 16.50p 16.50p 0
01/12/2025 16.50p 16.50p 16.50p 16.50p 0
28/11/2025 16.50p 16.50p 16.50p 16.50p 0
27/11/2025 16.50p 16.50p 16.50p 16.50p 0
26/11/2025 16.50p 16.50p 16.50p 16.50p 0
25/11/2025 16.50p 17.00p 16.10p 16.50p 4246
24/11/2025 16.50p 17.00p 16.50p 16.50p 12
21/11/2025 16.50p 16.50p 16.50p 16.50p 0
20/11/2025 16.50p 16.50p 16.50p 16.50p 0
19/11/2025 16.50p 16.50p 16.50p 16.50p 0
18/11/2025 17.00p 17.00p 16.00p 16.50p 1447
17/11/2025 17.00p 18.00p 17.00p 17.00p 1429
14/11/2025 17.00p 17.00p 17.00p 17.00p 0
13/11/2025 17.00p 17.00p 17.00p 17.00p 0
12/11/2025 17.00p 17.00p 17.00p 17.00p 0
11/11/2025 17.00p 17.00p 17.00p 17.00p 0
10/11/2025 17.00p 17.00p 17.00p 17.00p 0
07/11/2025 17.00p 17.50p 17.00p 17.00p 5000
06/11/2025 17.00p 17.00p 17.00p 17.00p 0
05/11/2025 17.00p 17.50p 17.00p 17.00p 0
04/11/2025 17.50p 17.50p 16.00p 17.50p 13593
03/11/2025 17.50p 17.50p 17.00p 17.50p 0
31/10/2025 18.50p 18.50p 17.50p 17.50p 4500
30/10/2025 18.50p 18.50p 18.33p 18.50p 0
29/10/2025 18.50p 18.50p 18.33p 18.50p 0
28/10/2025 18.50p 18.50p 18.33p 18.50p 0
27/10/2025 18.50p 18.50p 18.33p 18.50p 0
24/10/2025 18.50p 18.50p 18.33p 18.50p 0
23/10/2025 18.50p 18.70p 18.50p 18.50p 261
22/10/2025 18.50p 18.50p 18.33p 18.50p 0
21/10/2025 18.50p 18.50p 18.33p 18.50p 0
20/10/2025 18.50p 18.50p 18.33p 18.50p 0
17/10/2025 18.50p 18.75p 18.50p 18.50p 2616
16/10/2025 18.50p 18.75p 18.50p 18.50p 6000
15/10/2025 19.00p 19.50p 18.50p 18.50p 279
14/10/2025 20.50p 20.50p 18.67p 19.00p 0
13/10/2025 20.50p 21.00p 20.50p 20.50p 0
10/10/2025 20.50p 21.00p 20.50p 20.50p 0
09/10/2025 20.50p 21.00p 20.50p 20.50p 0
08/10/2025 20.50p 21.00p 20.50p 20.50p 0
07/10/2025 20.50p 21.00p 20.50p 20.50p 0
06/10/2025 20.50p 21.00p 20.50p 20.50p 0
03/10/2025 22.00p 22.00p 19.75p 20.50p 20427
02/10/2025 22.50p 23.40p 21.00p 22.00p 11296
01/10/2025 22.50p 23.00p 22.50p 22.50p 0
30/09/2025 22.50p 22.80p 22.50p 22.50p 2800
29/09/2025 22.50p 23.00p 22.50p 22.50p 0
26/09/2025 22.50p 23.00p 22.50p 22.50p 0
25/09/2025 22.50p 22.90p 22.50p 22.50p 2000
24/09/2025 22.50p 23.00p 22.50p 22.50p 0
23/09/2025 22.50p 22.90p 22.50p 22.50p 2200
22/09/2025 22.50p 22.50p 22.50p 22.50p 0
19/09/2025 22.50p 23.00p 22.50p 22.50p 400
18/09/2025 22.50p 22.50p 22.50p 22.50p 0
17/09/2025 22.50p 22.50p 22.50p 22.50p 0
16/09/2025 22.50p 22.50p 22.50p 22.50p 14010
15/09/2025 22.50p 23.50p 22.50p 22.50p 8455
12/09/2025 22.50p 22.50p 22.50p 22.50p 0
11/09/2025 24.50p 24.50p 22.50p 22.50p 0
10/09/2025 24.50p 24.50p 22.50p 22.50p 30000
09/09/2025 25.50p 25.50p 25.00p 25.50p 2500
08/09/2025 25.50p 25.67p 25.50p 25.50p 0
05/09/2025 25.50p 25.67p 25.50p 25.50p 0
04/09/2025 25.50p 25.67p 25.50p 25.50p 0
03/09/2025 25.50p 25.67p 25.00p 25.50p 1775
02/09/2025 25.50p 25.67p 25.50p 25.50p 0
01/09/2025 25.50p 25.50p 25.45p 25.50p 31
29/08/2025 25.50p 25.67p 25.50p 25.50p 0
28/08/2025 25.50p 25.67p 25.50p 25.50p 0
27/08/2025 25.50p 25.67p 25.50p 25.50p 0
26/08/2025 25.50p 25.67p 25.00p 25.50p 4822

*Close Price adjusted for both dividends and splits