Dianomi (DNM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
11/03/2025 38.00p 38.33p 38.00p 38.00p 0
10/03/2025 38.00p 38.33p 38.00p 38.00p 0
07/03/2025 38.00p 38.33p 38.00p 38.00p 0
06/03/2025 38.00p 38.30p 38.00p 38.00p 588
05/03/2025 38.00p 38.00p 37.00p 38.00p 1
04/03/2025 38.00p 38.33p 38.00p 38.00p 0
03/03/2025 38.00p 38.33p 38.00p 38.00p 0
28/02/2025 38.00p 38.33p 38.00p 38.00p 0
27/02/2025 38.00p 38.33p 38.00p 38.00p 0
26/02/2025 38.00p 38.00p 37.00p 38.00p 229
25/02/2025 38.00p 38.33p 38.00p 38.00p 0
24/02/2025 38.00p 38.40p 37.22p 38.00p 2802
21/02/2025 38.00p 38.33p 38.00p 38.00p 0
20/02/2025 38.00p 38.00p 37.22p 38.00p 10000
19/02/2025 38.00p 38.33p 38.00p 38.00p 0
18/02/2025 38.00p 38.33p 38.00p 38.00p 0
17/02/2025 38.00p 38.33p 38.00p 38.00p 0
14/02/2025 38.00p 38.33p 38.00p 38.00p 0
13/02/2025 38.00p 38.00p 37.33p 38.00p 1551
12/02/2025 38.00p 38.33p 38.00p 38.00p 0
11/02/2025 38.00p 38.33p 38.00p 38.00p 0
10/02/2025 38.00p 38.33p 38.00p 38.00p 0
07/02/2025 38.00p 38.33p 38.00p 38.00p 0
06/02/2025 38.00p 38.00p 37.10p 38.00p 4648
05/02/2025 38.00p 38.33p 38.00p 38.00p 0
04/02/2025 38.00p 38.33p 37.90p 38.00p 11000
03/02/2025 38.00p 38.33p 38.00p 38.00p 0
31/01/2025 38.00p 38.33p 38.00p 38.00p 0
30/01/2025 38.00p 38.00p 37.22p 38.00p 847
29/01/2025 38.00p 38.00p 37.00p 38.00p 22
28/01/2025 38.00p 38.00p 37.20p 38.00p 5202
27/01/2025 38.00p 38.33p 38.00p 38.00p 0
24/01/2025 38.00p 38.00p 37.80p 38.00p 84
23/01/2025 36.00p 38.00p 36.00p 38.00p 15000
22/01/2025 36.00p 36.48p 35.80p 36.00p 3773
21/01/2025 36.00p 36.00p 35.00p 36.00p 3656
20/01/2025 35.00p 36.00p 34.80p 36.00p 30000
17/01/2025 35.00p 35.00p 34.67p 35.00p 0
16/01/2025 35.00p 35.00p 34.67p 35.00p 7276
15/01/2025 35.00p 35.00p 34.80p 35.00p 1409
14/01/2025 35.00p 35.00p 34.67p 35.00p 0
13/01/2025 37.50p 37.50p 34.94p 35.00p 17500
10/01/2025 37.50p 37.50p 37.50p 37.50p 0
09/01/2025 38.50p 38.50p 35.92p 37.50p 5918
08/01/2025 40.50p 40.50p 38.10p 38.50p 18448
07/01/2025 40.50p 40.50p 40.50p 40.50p 0
06/01/2025 40.50p 40.50p 40.50p 40.50p 0
03/01/2025 40.50p 40.50p 40.50p 40.50p 0
02/01/2025 40.50p 40.50p 40.00p 40.50p 50000
31/12/2024 40.50p 40.50p 40.50p 40.50p 0
30/12/2024 40.50p 40.50p 40.50p 40.50p 0
27/12/2024 40.50p 41.22p 40.50p 40.50p 4
24/12/2024 40.50p 40.50p 40.50p 40.50p 0
23/12/2024 40.50p 40.50p 40.50p 40.50p 0
20/12/2024 41.00p 42.00p 39.00p 40.50p 12103
19/12/2024 42.50p 42.50p 39.00p 41.00p 12001
18/12/2024 42.50p 42.67p 42.50p 42.50p 0
17/12/2024 42.50p 42.67p 42.50p 42.50p 0
16/12/2024 42.50p 42.67p 42.50p 42.50p 0
13/12/2024 42.50p 42.50p 42.00p 42.50p 10570
12/12/2024 42.50p 42.50p 42.50p 42.50p 0
11/12/2024 43.50p 44.00p 42.50p 42.50p 0
10/12/2024 43.50p 45.00p 42.15p 43.50p 21095
09/12/2024 46.00p 46.00p 45.00p 45.00p 3550
06/12/2024 46.00p 46.00p 45.00p 46.00p 4000
05/12/2024 46.00p 46.00p 45.67p 46.00p 0
04/12/2024 47.50p 47.50p 46.00p 46.00p 6000
03/12/2024 48.50p 48.50p 47.50p 47.50p 0
02/12/2024 48.50p 48.50p 48.50p 48.50p 0
29/11/2024 48.50p 48.50p 48.50p 48.50p 0
28/11/2024 48.50p 48.50p 48.50p 48.50p 0
27/11/2024 48.50p 48.50p 48.50p 48.50p 0
26/11/2024 48.50p 48.50p 48.50p 48.50p 0
25/11/2024 48.50p 48.50p 47.25p 48.50p 2544
22/11/2024 48.50p 48.50p 48.50p 48.50p 0
21/11/2024 48.50p 49.15p 48.50p 48.50p 1425
20/11/2024 48.50p 48.50p 48.50p 48.50p 0
19/11/2024 48.50p 48.50p 48.50p 48.50p 0
18/11/2024 48.50p 48.50p 48.50p 48.50p 0
15/11/2024 48.50p 48.50p 48.50p 48.50p 0
14/11/2024 48.50p 48.50p 48.50p 48.50p 0
13/11/2024 48.50p 48.50p 48.50p 48.50p 0
12/11/2024 48.50p 48.50p 48.50p 48.50p 0
11/11/2024 48.50p 48.50p 47.45p 48.50p 1142
08/11/2024 48.50p 49.20p 48.50p 48.50p 1178
07/11/2024 48.50p 48.50p 48.50p 48.50p 0
06/11/2024 48.50p 48.50p 48.00p 48.50p 800
05/11/2024 48.50p 48.50p 48.50p 48.50p 0
04/11/2024 48.00p 50.00p 48.00p 48.50p 10
01/11/2024 48.50p 48.50p 48.50p 48.50p 0
31/10/2024 48.50p 48.50p 48.50p 48.50p 0
30/10/2024 48.50p 48.50p 48.50p 48.50p 0
29/10/2024 49.00p 49.00p 47.00p 48.50p 41839
28/10/2024 49.00p 49.00p 48.30p 49.00p 121
25/10/2024 49.00p 49.25p 49.00p 49.00p 2936
24/10/2024 49.00p 49.00p 48.25p 49.00p 4225
23/10/2024 49.00p 49.00p 48.00p 49.00p 5000
22/10/2024 49.00p 49.25p 48.25p 49.00p 37825
21/10/2024 49.00p 49.00p 48.33p 49.00p 0
18/10/2024 49.00p 49.00p 48.33p 49.00p 0
17/10/2024 49.00p 49.00p 48.33p 49.00p 0
16/10/2024 49.00p 49.00p 48.33p 49.00p 0
15/10/2024 49.00p 49.00p 47.50p 49.00p 494
14/10/2024 49.00p 49.00p 48.33p 49.00p 0
11/10/2024 49.00p 49.00p 48.00p 49.00p 0
10/10/2024 50.00p 50.00p 48.00p 48.00p 11000
09/10/2024 50.00p 50.67p 50.00p 50.00p 0
08/10/2024 50.00p 50.67p 50.00p 50.00p 0
07/10/2024 50.00p 50.67p 50.00p 50.00p 0
04/10/2024 50.00p 50.67p 50.00p 50.00p 0
03/10/2024 50.00p 50.67p 50.00p 50.00p 0
02/10/2024 50.00p 50.67p 50.00p 50.00p 0
01/10/2024 50.00p 50.00p 48.00p 50.00p 2
30/09/2024 50.00p 50.67p 50.00p 50.00p 0
27/09/2024 50.00p 50.00p 49.60p 50.00p 908
26/09/2024 50.00p 50.67p 50.00p 50.00p 0
25/09/2024 50.00p 50.00p 48.00p 50.00p 875
24/09/2024 50.00p 50.67p 50.00p 50.00p 0
23/09/2024 50.00p 50.00p 48.00p 50.00p 1114
20/09/2024 51.50p 51.50p 48.00p 50.00p 9245
19/09/2024 51.50p 51.50p 51.20p 51.50p 0
18/09/2024 51.50p 51.50p 51.20p 51.50p 0
17/09/2024 51.50p 51.50p 51.20p 51.50p 0
16/09/2024 51.50p 51.50p 51.20p 51.50p 0
13/09/2024 51.50p 51.50p 51.00p 51.50p 10486
12/09/2024 51.50p 51.50p 51.20p 51.50p 0
11/09/2024 51.00p 52.00p 51.00p 51.00p 3
10/09/2024 51.00p 51.00p 50.50p 51.00p 0
09/09/2024 51.00p 51.00p 50.50p 51.00p 0
06/09/2024 51.00p 51.00p 50.00p 51.00p 350835
05/09/2024 51.50p 53.00p 50.00p 51.00p 5058
04/09/2024 52.50p 53.00p 50.00p 51.50p 8007
03/09/2024 52.50p 52.50p 50.00p 52.50p 21
02/09/2024 52.50p 52.50p 50.83p 52.50p 0
30/08/2024 52.50p 52.50p 50.83p 52.50p 0
29/08/2024 52.50p 53.00p 52.50p 52.50p 35
28/08/2024 52.50p 52.50p 50.83p 52.50p 0
27/08/2024 52.50p 52.50p 50.83p 52.50p 0
23/08/2024 52.75p 52.75p 51.00p 52.50p 2500
22/08/2024 52.75p 53.90p 50.00p 52.75p 17721
21/08/2024 52.75p 52.75p 52.00p 52.75p 15136
20/08/2024 52.75p 52.75p 52.75p 52.75p 0
19/08/2024 52.75p 52.75p 52.75p 52.75p 0
16/08/2024 52.75p 52.75p 52.75p 52.75p 0
15/08/2024 52.75p 52.75p 52.75p 52.75p 0
14/08/2024 52.75p 52.75p 52.75p 52.75p 0
13/08/2024 52.75p 52.75p 52.00p 52.75p 10000
12/08/2024 52.75p 52.75p 52.75p 52.75p 0
09/08/2024 52.75p 52.75p 52.75p 52.75p 0
08/08/2024 52.75p 54.10p 52.75p 52.75p 2772
07/08/2024 56.50p 56.50p 52.75p 52.75p 12000
06/08/2024 56.00p 56.50p 53.00p 56.50p 14500
05/08/2024 56.00p 56.00p 51.00p 56.00p 10000
02/08/2024 56.00p 56.20p 55.00p 56.00p 8137
01/08/2024 56.50p 57.78p 55.55p 56.00p 25001
31/07/2024 56.50p 56.50p 56.00p 56.50p 0
30/07/2024 56.50p 56.50p 56.00p 56.50p 0
29/07/2024 56.50p 57.80p 56.50p 56.50p 866
26/07/2024 56.50p 56.50p 56.00p 56.50p 0
25/07/2024 60.50p 60.50p 56.50p 56.50p 20000
24/07/2024 60.50p 60.50p 58.61p 60.50p 9900
23/07/2024 60.50p 60.50p 58.00p 60.50p 10983
22/07/2024 60.50p 61.75p 60.50p 60.50p 0
19/07/2024 57.50p 62.70p 57.50p 60.50p 65751
18/07/2024 54.50p 57.85p 52.42p 55.50p 54564
17/07/2024 57.50p 60.00p 57.50p 58.50p 32116
16/07/2024 56.50p 59.70p 56.50p 57.50p 1800
15/07/2024 54.00p 57.75p 52.00p 56.50p 32251
12/07/2024 52.50p 55.00p 52.50p 54.00p 44500
11/07/2024 52.50p 53.95p 52.50p 52.50p 10000
10/07/2024 52.50p 54.00p 52.50p 52.50p 0
09/07/2024 48.50p 54.90p 48.50p 52.50p 286088
08/07/2024 46.50p 49.40p 45.60p 48.50p 101417

*Close Price adjusted for both dividends and splits