Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Dianomi (DNM) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/08/2025 | 25.50p | 25.50p | 25.33p | 25.50p | 0 |
| 21/08/2025 | 26.50p | 26.50p | 24.40p | 25.50p | 9859 |
| 20/08/2025 | 26.50p | 26.50p | 25.00p | 26.50p | 12700 |
| 19/08/2025 | 26.50p | 26.50p | 25.00p | 26.50p | 2000 |
| 18/08/2025 | 26.50p | 26.50p | 25.24p | 26.50p | 3 |
| 15/08/2025 | 26.50p | 26.90p | 26.50p | 26.50p | 6500 |
| 14/08/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 13/08/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 12/08/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 11/08/2025 | 26.50p | 26.50p | 25.24p | 26.50p | 14443 |
| 08/08/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 07/08/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 06/08/2025 | 26.50p | 27.13p | 25.00p | 26.50p | 40967 |
| 05/08/2025 | 26.50p | 27.00p | 24.60p | 24.60p | 984 |
| 04/08/2025 | 26.50p | 27.76p | 26.50p | 26.50p | 9266 |
| 01/08/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 31/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 30/07/2025 | 26.50p | 28.60p | 26.50p | 26.50p | 9900 |
| 29/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 28/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 25/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 24/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 23/07/2025 | 26.50p | 28.00p | 26.50p | 26.50p | 13929 |
| 22/07/2025 | 26.50p | 28.00p | 26.50p | 26.50p | 1534 |
| 21/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 18/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 17/07/2025 | 26.50p | 27.00p | 26.50p | 26.50p | 178 |
| 16/07/2025 | 26.50p | 26.50p | 25.09p | 26.50p | 400 |
| 15/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 14/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 11/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 10/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 09/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 08/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 07/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 04/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 03/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 02/07/2025 | 26.50p | 27.22p | 26.50p | 26.50p | 10988 |
| 01/07/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 30/06/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 27/06/2025 | 26.50p | 26.50p | 25.60p | 26.50p | 0 |
| 26/06/2025 | 27.50p | 30.00p | 25.05p | 26.50p | 43504 |
| 25/06/2025 | 27.50p | 28.60p | 27.50p | 27.50p | 10458 |
| 24/06/2025 | 27.50p | 28.60p | 25.15p | 27.50p | 554 |
| 23/06/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 20/06/2025 | 27.50p | 30.00p | 25.00p | 27.50p | 2509 |
| 19/06/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 18/06/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 17/06/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 16/06/2025 | 27.50p | 27.50p | 25.05p | 27.50p | 7034 |
| 13/06/2025 | 27.50p | 27.50p | 25.05p | 27.50p | 4500 |
| 12/06/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 11/06/2025 | 27.50p | 28.70p | 27.50p | 27.50p | 1000 |
| 10/06/2025 | 27.50p | 28.60p | 25.05p | 27.50p | 14500 |
| 09/06/2025 | 27.50p | 27.60p | 25.05p | 27.60p | 10366 |
| 06/06/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 05/06/2025 | 27.50p | 28.60p | 27.50p | 27.50p | 19380 |
| 04/06/2025 | 27.50p | 27.50p | 26.25p | 27.50p | 15000 |
| 03/06/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 02/06/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 30/05/2025 | 27.50p | 28.70p | 27.50p | 27.50p | 14000 |
| 29/05/2025 | 27.50p | 29.40p | 27.50p | 27.50p | 1668 |
| 28/05/2025 | 27.50p | 29.40p | 27.50p | 27.50p | 47250 |
| 27/05/2025 | 27.50p | 27.50p | 26.22p | 27.50p | 84 |
| 23/05/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 22/05/2025 | 27.50p | 27.50p | 26.43p | 27.50p | 0 |
| 21/05/2025 | 30.00p | 30.00p | 26.10p | 27.50p | 13698 |
| 20/05/2025 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/05/2025 | 30.00p | 30.96p | 30.00p | 30.00p | 505 |
| 16/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 15/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 14/05/2025 | 34.00p | 34.00p | 33.00p | 34.00p | 622 |
| 13/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 12/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 09/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 08/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 07/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 06/05/2025 | 34.00p | 34.00p | 33.00p | 34.00p | 4 |
| 02/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 01/05/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 30/04/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 29/04/2025 | 34.00p | 34.00p | 33.00p | 34.00p | 6 |
| 28/04/2025 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 25/04/2025 | 35.50p | 35.50p | 33.00p | 34.00p | 6406 |
| 24/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 23/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 22/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 17/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 16/04/2025 | 35.50p | 35.50p | 33.00p | 35.50p | 110 |
| 15/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 14/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 11/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 10/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 09/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 08/04/2025 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 07/04/2025 | 36.50p | 36.50p | 33.20p | 35.50p | 6904 |
| 04/04/2025 | 36.50p | 36.50p | 35.00p | 36.50p | 8200 |
| 03/04/2025 | 38.00p | 38.25p | 36.13p | 36.50p | 4974 |
| 02/04/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 01/04/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 31/03/2025 | 38.00p | 38.00p | 37.22p | 38.00p | 140 |
| 28/03/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 27/03/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 26/03/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 25/03/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 24/03/2025 | 38.00p | 38.00p | 37.20p | 38.00p | 6160 |
| 21/03/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 20/03/2025 | 38.00p | 38.00p | 37.25p | 38.00p | 3392 |
| 19/03/2025 | 38.00p | 38.00p | 37.25p | 38.00p | 1551 |
| 18/03/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 17/03/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 14/03/2025 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 13/03/2025 | 38.00p | 38.33p | 37.67p | 38.00p | 0 |
| 12/03/2025 | 38.00p | 38.00p | 37.25p | 38.00p | 1847 |
*Close Price adjusted for both dividends and splits