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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Dianomi (DNM) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/07/2024 | 46.50p | 46.60p | 45.00p | 46.50p | 3319790 |
| 04/07/2024 | 46.50p | 47.00p | 46.00p | 46.50p | 0 |
| 03/07/2024 | 47.00p | 47.00p | 46.33p | 47.00p | 0 |
| 02/07/2024 | 47.00p | 49.00p | 45.15p | 47.00p | 20003 |
| 01/07/2024 | 47.00p | 48.30p | 47.00p | 47.00p | 8000 |
| 28/06/2024 | 47.00p | 48.52p | 47.00p | 47.00p | 2052 |
| 27/06/2024 | 47.00p | 48.92p | 47.00p | 47.00p | 151227 |
| 26/06/2024 | 47.00p | 47.00p | 46.33p | 47.00p | 0 |
| 25/06/2024 | 47.00p | 47.00p | 46.55p | 47.00p | 10000 |
| 24/06/2024 | 47.00p | 49.00p | 47.00p | 47.00p | 13 |
| 21/06/2024 | 47.00p | 47.00p | 46.33p | 47.00p | 0 |
| 20/06/2024 | 47.00p | 47.00p | 46.33p | 47.00p | 0 |
| 19/06/2024 | 47.50p | 51.00p | 47.00p | 47.00p | 33502 |
| 18/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
| 17/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
| 14/06/2024 | 49.00p | 49.00p | 47.50p | 47.50p | 1500 |
| 13/06/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 12/06/2024 | 49.00p | 50.00p | 49.00p | 49.00p | 157 |
| 11/06/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 10/06/2024 | 49.00p | 49.40p | 49.00p | 49.00p | 10000 |
| 07/06/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 06/06/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 05/06/2024 | 49.00p | 49.00p | 48.24p | 49.00p | 4146 |
| 04/06/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 03/06/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 31/05/2024 | 49.00p | 49.00p | 46.67p | 49.00p | 0 |
*Close Price adjusted for both dividends and splits