Dianomi (DNM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
30/05/2024 49.00p 49.00p 49.00p 49.00p 0
29/05/2024 49.00p 49.00p 49.00p 49.00p 0
28/05/2024 49.00p 49.00p 49.00p 49.00p 0
24/05/2024 49.00p 50.00p 48.00p 49.00p 2
23/05/2024 49.00p 49.00p 49.00p 49.00p 0
22/05/2024 49.00p 49.00p 49.00p 49.00p 0
21/05/2024 49.00p 49.00p 48.15p 49.00p 14500
20/05/2024 49.00p 49.80p 48.20p 49.00p 38021
17/05/2024 49.00p 49.80p 49.00p 49.00p 40000
16/05/2024 49.00p 49.00p 49.00p 49.00p 0
15/05/2024 49.00p 51.50p 49.00p 49.00p 154
14/05/2024 50.50p 53.00p 49.45p 50.50p 22521
13/05/2024 49.00p 49.00p 48.67p 49.00p 0
10/05/2024 49.00p 49.00p 48.67p 49.00p 0
09/05/2024 49.00p 49.00p 48.50p 49.00p 13773
08/05/2024 49.00p 49.00p 48.00p 49.00p 423
07/05/2024 49.00p 49.00p 48.67p 49.00p 0
03/05/2024 49.00p 49.00p 48.67p 49.00p 0
02/05/2024 49.00p 49.00p 48.67p 49.00p 0
01/05/2024 49.00p 49.00p 48.67p 49.00p 0
30/04/2024 49.00p 49.00p 48.00p 49.00p 10394
29/04/2024 49.00p 49.00p 49.00p 49.00p 0
26/04/2024 49.00p 49.00p 49.00p 49.00p 0
25/04/2024 49.00p 49.00p 49.00p 49.00p 0
24/04/2024 49.00p 49.00p 48.15p 49.00p 175
23/04/2024 49.00p 49.00p 49.00p 49.00p 0
22/04/2024 49.00p 49.00p 49.00p 49.00p 0
19/04/2024 49.00p 49.00p 48.00p 49.00p 1000
18/04/2024 49.00p 49.00p 49.00p 49.00p 0
17/04/2024 49.00p 49.00p 48.50p 49.00p 0
16/04/2024 49.00p 49.00p 48.50p 49.00p 0
15/04/2024 49.00p 49.00p 48.50p 49.00p 0
12/04/2024 49.00p 49.00p 48.50p 49.00p 0
11/04/2024 51.50p 51.50p 48.25p 49.00p 57000
10/04/2024 51.50p 51.50p 51.50p 51.50p 0
09/04/2024 51.50p 51.50p 51.50p 51.50p 0
08/04/2024 51.50p 51.50p 50.00p 51.50p 5000
05/04/2024 51.50p 51.50p 51.50p 51.50p 0
04/04/2024 51.50p 51.50p 50.00p 51.50p 15000
03/04/2024 51.50p 51.50p 51.50p 51.50p 0
02/04/2024 51.50p 51.66p 50.50p 51.50p 5294
28/03/2024 51.50p 51.50p 51.50p 51.50p 0
27/03/2024 51.50p 51.50p 51.50p 51.50p 0
26/03/2024 51.50p 51.50p 51.50p 51.50p 0
25/03/2024 51.50p 51.50p 51.50p 51.50p 0
22/03/2024 51.50p 53.00p 51.50p 51.50p 5203
21/03/2024 51.50p 52.00p 51.50p 51.50p 0
20/03/2024 51.50p 51.50p 51.50p 51.50p 0
19/03/2024 51.50p 52.00p 51.50p 51.50p 0
18/03/2024 51.50p 51.95p 51.50p 51.50p 494
15/03/2024 51.50p 52.00p 51.50p 51.50p 0
14/03/2024 51.50p 52.00p 51.50p 51.50p 0
13/03/2024 51.50p 51.50p 46.40p 51.50p 1066
12/03/2024 51.50p 51.50p 51.00p 51.50p 557
11/03/2024 51.50p 51.50p 51.00p 51.50p 10000
08/03/2024 51.50p 52.00p 51.50p 51.50p 0
07/03/2024 51.50p 52.00p 51.50p 51.50p 0
06/03/2024 51.50p 52.00p 51.50p 51.50p 0
05/03/2024 51.50p 52.00p 51.50p 51.50p 0
04/03/2024 51.50p 51.50p 51.00p 51.50p 78
01/03/2024 51.50p 52.00p 51.50p 51.50p 0
29/02/2024 51.50p 51.50p 50.00p 51.50p 29822
28/02/2024 51.50p 52.00p 51.50p 51.50p 0
27/02/2024 51.50p 51.50p 51.00p 51.50p 4000
26/02/2024 51.50p 52.00p 51.50p 51.50p 0
23/02/2024 51.50p 52.00p 51.50p 51.50p 0
22/02/2024 51.50p 51.50p 50.00p 51.50p 851
21/02/2024 50.50p 53.00p 50.00p 51.50p 10013
20/02/2024 50.50p 50.50p 50.00p 50.50p 8000
19/02/2024 50.50p 51.33p 50.50p 50.50p 0
16/02/2024 50.50p 51.33p 50.50p 50.50p 0
15/02/2024 50.50p 51.33p 50.50p 50.50p 0
14/02/2024 50.50p 51.33p 50.50p 50.50p 0
13/02/2024 50.50p 51.33p 50.50p 50.50p 0
12/02/2024 50.50p 51.33p 50.50p 50.50p 0
09/02/2024 50.50p 51.33p 50.50p 50.50p 0
08/02/2024 50.50p 51.33p 50.50p 50.50p 0
07/02/2024 50.50p 51.33p 50.50p 50.50p 0
06/02/2024 50.50p 51.33p 50.50p 50.50p 0
05/02/2024 50.50p 51.33p 50.50p 50.50p 0
02/02/2024 50.50p 53.00p 50.50p 50.50p 4689
01/02/2024 50.50p 51.33p 50.50p 50.50p 0
31/01/2024 50.50p 51.33p 50.50p 50.50p 0
30/01/2024 50.50p 51.33p 50.50p 50.50p 0
29/01/2024 50.50p 50.50p 48.00p 50.50p 16
26/01/2024 50.50p 51.33p 50.50p 50.50p 0
25/01/2024 50.50p 51.33p 50.50p 50.50p 0
24/01/2024 50.50p 51.33p 50.50p 50.50p 0
23/01/2024 50.50p 53.00p 46.00p 50.50p 130002
22/01/2024 47.50p 52.00p 47.50p 50.50p 50000
19/01/2024 47.50p 49.75p 45.10p 47.50p 131010
18/01/2024 47.50p 49.00p 47.50p 47.50p 0
17/01/2024 47.50p 49.00p 47.50p 47.50p 0
16/01/2024 45.00p 47.50p 45.00p 47.50p 2500
15/01/2024 45.00p 45.00p 45.00p 45.00p 0
12/01/2024 41.50p 46.00p 41.50p 45.00p 29400
11/01/2024 40.50p 43.00p 40.00p 41.50p 30006
10/01/2024 45.50p 46.33p 45.50p 45.50p 0
09/01/2024 45.50p 45.50p 43.11p 45.50p 5750
08/01/2024 45.50p 45.50p 43.11p 45.50p 29800
05/01/2024 45.50p 46.33p 45.50p 45.50p 0
04/01/2024 45.00p 45.50p 43.00p 45.50p 20879
03/01/2024 45.00p 45.00p 45.00p 45.00p 0
02/01/2024 45.00p 45.00p 45.00p 45.00p 0
29/12/2023 45.00p 45.00p 45.00p 45.00p 0
28/12/2023 45.00p 45.00p 45.00p 45.00p 0
27/12/2023 45.00p 45.00p 45.00p 45.00p 0
22/12/2023 45.00p 45.00p 45.00p 45.00p 0
21/12/2023 45.00p 45.00p 45.00p 45.00p 0
20/12/2023 45.00p 45.00p 45.00p 45.00p 0
19/12/2023 45.00p 45.00p 45.00p 45.00p 0
18/12/2023 45.00p 45.00p 43.66p 45.00p 36
15/12/2023 45.00p 45.00p 45.00p 45.00p 0
14/12/2023 45.00p 45.00p 45.00p 45.00p 40000
13/12/2023 45.00p 45.00p 44.88p 45.00p 52000
12/12/2023 45.00p 45.00p 45.00p 45.00p 0
11/12/2023 45.00p 45.00p 43.24p 45.00p 60
08/12/2023 45.00p 45.00p 45.00p 45.00p 0
07/12/2023 45.00p 45.00p 45.00p 45.00p 0
06/12/2023 45.00p 45.00p 43.01p 45.00p 1551
05/12/2023 43.50p 45.00p 43.00p 45.00p 10
04/12/2023 45.00p 45.00p 45.00p 45.00p 1050
01/12/2023 46.00p 46.00p 45.00p 45.00p 2500
30/11/2023 46.00p 46.00p 45.67p 46.00p 0
29/11/2023 47.50p 47.50p 45.00p 46.00p 5527
28/11/2023 47.50p 48.57p 47.50p 47.50p 0
27/11/2023 47.50p 47.50p 46.84p 47.50p 10000
24/11/2023 47.50p 48.57p 47.50p 47.50p 0
23/11/2023 47.50p 50.00p 47.50p 47.50p 8
22/11/2023 47.50p 48.57p 47.50p 47.50p 0
21/11/2023 47.50p 47.50p 46.90p 47.50p 3160
20/11/2023 47.50p 48.57p 47.50p 47.50p 0
17/11/2023 47.50p 47.50p 45.00p 47.50p 1085
16/11/2023 47.50p 48.57p 47.50p 47.50p 0
15/11/2023 47.50p 48.57p 47.50p 47.50p 0
14/11/2023 47.50p 48.57p 47.50p 47.50p 0
13/11/2023 47.50p 47.50p 45.00p 47.50p 1504
10/11/2023 47.50p 48.57p 47.50p 47.50p 0
09/11/2023 47.50p 47.50p 47.00p 47.50p 19148
08/11/2023 47.50p 47.50p 47.00p 47.50p 19148
07/11/2023 47.50p 48.33p 47.50p 47.50p 0
06/11/2023 47.50p 48.33p 47.50p 47.50p 0
03/11/2023 47.50p 48.33p 47.50p 47.50p 0
02/11/2023 47.50p 48.33p 47.50p 47.50p 0
01/11/2023 47.50p 48.33p 47.50p 47.50p 0
31/10/2023 47.50p 48.33p 47.50p 47.50p 0
30/10/2023 47.50p 48.33p 47.50p 47.50p 0
27/10/2023 47.50p 48.33p 47.50p 47.50p 0
26/10/2023 47.50p 48.33p 47.50p 47.50p 0
25/10/2023 47.50p 48.33p 47.50p 47.50p 0
24/10/2023 47.50p 47.50p 47.00p 47.50p 4229
23/10/2023 47.50p 48.33p 47.50p 47.50p 0
20/10/2023 47.50p 48.33p 47.50p 47.50p 0
19/10/2023 47.50p 48.33p 45.00p 47.50p 0
18/10/2023 47.50p 47.50p 44.00p 47.50p 43095
17/10/2023 47.50p 48.33p 47.50p 47.50p 0
16/10/2023 47.50p 47.50p 45.00p 47.50p 1000
13/10/2023 47.50p 47.50p 44.00p 47.50p 6054
12/10/2023 48.00p 48.00p 46.00p 47.50p 2226
11/10/2023 48.00p 49.00p 48.00p 48.00p 0
10/10/2023 48.00p 49.00p 48.00p 48.00p 0
09/10/2023 48.00p 49.00p 48.00p 48.00p 0
06/10/2023 48.00p 49.00p 48.00p 48.00p 0
05/10/2023 48.00p 49.00p 48.00p 48.00p 0
04/10/2023 48.00p 48.00p 44.00p 48.00p 10550

*Close Price adjusted for both dividends and splits