Dianomi (DNM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
03/10/2023 48.00p 48.65p 48.00p 48.00p 42000
02/10/2023 48.00p 49.00p 48.00p 48.00p 0
29/09/2023 48.00p 49.00p 48.00p 48.00p 0
28/09/2023 48.00p 49.00p 48.00p 48.00p 0
27/09/2023 48.00p 49.00p 48.00p 48.00p 0
26/09/2023 47.50p 49.20p 47.50p 48.00p 0
25/09/2023 47.50p 48.33p 47.50p 47.50p 0
22/09/2023 47.50p 48.33p 47.50p 47.50p 0
21/09/2023 47.50p 48.33p 47.50p 47.50p 0
20/09/2023 47.50p 47.50p 47.00p 47.50p 4000
19/09/2023 52.50p 52.50p 52.50p 52.50p 0
18/09/2023 52.50p 52.50p 52.50p 52.50p 0
15/09/2023 52.50p 54.00p 51.66p 52.50p 7371
14/09/2023 52.50p 52.50p 52.50p 52.50p 0
13/09/2023 52.50p 52.50p 51.60p 52.50p 1050
12/09/2023 52.50p 52.50p 52.50p 52.50p 0
11/09/2023 52.50p 52.50p 52.50p 52.50p 0
08/09/2023 52.50p 52.50p 51.60p 52.50p 5000
07/09/2023 52.50p 52.50p 52.50p 52.50p 0
06/09/2023 52.50p 52.50p 52.50p 52.50p 0
05/09/2023 52.50p 52.50p 52.50p 52.50p 0
04/09/2023 52.50p 52.50p 52.50p 52.50p 0
01/09/2023 52.50p 54.00p 51.00p 52.50p 11295
31/08/2023 52.50p 52.50p 51.60p 52.50p 5000
30/08/2023 52.00p 53.00p 51.00p 52.50p 14331
29/08/2023 52.00p 52.00p 52.00p 52.00p 0
25/08/2023 52.00p 53.00p 51.31p 52.00p 10088
24/08/2023 52.00p 52.00p 51.00p 52.00p 74
23/08/2023 52.00p 52.00p 52.00p 52.00p 0
22/08/2023 52.00p 53.00p 51.23p 52.00p 22000
21/08/2023 52.00p 52.00p 52.00p 52.00p 0
18/08/2023 52.00p 52.00p 51.00p 52.00p 204
17/08/2023 52.00p 52.00p 51.00p 52.00p 21827
16/08/2023 52.00p 52.00p 52.00p 52.00p 0
15/08/2023 51.50p 52.00p 50.66p 52.00p 748
14/08/2023 51.50p 51.50p 50.60p 51.50p 2103
11/08/2023 51.50p 51.50p 50.75p 51.50p 0
10/08/2023 52.50p 52.50p 50.30p 51.50p 52795
09/08/2023 52.50p 52.50p 51.67p 52.50p 0
08/08/2023 51.50p 55.00p 51.50p 52.50p 1505
07/08/2023 51.50p 51.50p 50.75p 51.50p 0
04/08/2023 51.50p 51.50p 50.75p 51.50p 0
03/08/2023 50.50p 53.00p 50.00p 51.50p 15010
02/08/2023 49.00p 52.00p 48.00p 50.50p 10196
01/08/2023 46.50p 48.00p 45.00p 48.00p 570010
31/07/2023 46.50p 46.50p 46.50p 46.50p 0
28/07/2023 46.50p 46.50p 46.50p 46.50p 0
27/07/2023 46.50p 48.00p 45.88p 46.50p 1827
26/07/2023 46.50p 46.50p 46.50p 46.50p 0
25/07/2023 46.50p 46.50p 45.88p 46.50p 914
24/07/2023 46.50p 49.00p 46.50p 46.50p 0
21/07/2023 46.50p 49.00p 46.50p 49.00p 720
20/07/2023 46.50p 46.50p 46.50p 46.50p 0
19/07/2023 46.50p 46.69p 46.50p 46.50p 2116
18/07/2023 46.50p 48.00p 45.55p 46.50p 11405
17/07/2023 47.50p 49.00p 45.50p 46.50p 91464
14/07/2023 78.50p 78.50p 77.36p 78.50p 6000
13/07/2023 78.50p 78.50p 78.50p 78.50p 0
12/07/2023 78.50p 78.50p 78.50p 78.50p 0
11/07/2023 78.50p 78.50p 78.50p 78.50p 0
10/07/2023 78.50p 78.50p 78.50p 78.50p 0
07/07/2023 78.50p 78.50p 78.50p 78.50p 0
06/07/2023 78.50p 78.50p 77.30p 78.50p 4400
05/07/2023 77.50p 80.00p 77.30p 78.50p 2237
04/07/2023 77.50p 77.50p 76.67p 77.50p 0
03/07/2023 77.50p 77.50p 76.67p 77.50p 0
30/06/2023 77.50p 77.50p 76.67p 77.50p 0
29/06/2023 77.50p 77.50p 76.67p 77.50p 0
28/06/2023 77.50p 77.50p 76.67p 77.50p 0
27/06/2023 76.50p 78.85p 75.77p 77.50p 29500
26/06/2023 77.50p 77.50p 75.75p 76.50p 0
23/06/2023 77.50p 77.50p 76.67p 77.50p 0
22/06/2023 77.50p 77.50p 76.67p 77.50p 0
21/06/2023 77.50p 78.89p 77.50p 77.50p 348
20/06/2023 77.50p 77.50p 76.67p 77.50p 0
19/06/2023 77.50p 80.00p 77.50p 77.50p 1
16/06/2023 77.50p 77.50p 76.67p 77.50p 0
15/06/2023 77.50p 77.50p 75.77p 77.50p 1253
14/06/2023 77.50p 77.50p 76.67p 77.50p 0
13/06/2023 77.50p 77.50p 76.67p 77.50p 0
12/06/2023 77.50p 77.50p 75.77p 77.50p 2754
09/06/2023 77.50p 77.50p 75.77p 77.50p 549
08/06/2023 77.50p 77.50p 76.67p 77.50p 0
07/06/2023 77.50p 77.50p 76.67p 77.50p 0
06/06/2023 77.50p 77.50p 76.67p 77.50p 0
05/06/2023 77.50p 80.00p 77.50p 77.50p 47
02/06/2023 77.50p 79.00p 77.50p 77.50p 6500
01/06/2023 77.50p 80.00p 77.50p 77.50p 3
31/05/2023 77.50p 77.50p 75.77p 77.50p 2000
30/05/2023 79.00p 79.00p 78.00p 79.00p 2000
26/05/2023 79.00p 79.00p 78.00p 79.00p 1
25/05/2023 79.00p 79.00p 79.00p 79.00p 0
24/05/2023 79.00p 79.00p 79.00p 79.00p 0
23/05/2023 77.50p 79.00p 76.25p 79.00p 0
22/05/2023 79.00p 79.00p 79.00p 79.00p 0
19/05/2023 79.00p 79.00p 79.00p 79.00p 0
18/05/2023 80.00p 80.00p 78.00p 79.00p 18990
17/05/2023 80.00p 80.00p 80.00p 80.00p 0
16/05/2023 81.50p 82.00p 80.00p 80.00p 1001
15/05/2023 81.50p 81.50p 81.50p 81.50p 0
12/05/2023 81.50p 81.50p 80.00p 81.50p 4578
11/05/2023 81.50p 82.00p 80.16p 81.50p 18392
10/05/2023 81.50p 81.50p 81.00p 81.50p 0
09/05/2023 81.50p 81.50p 81.00p 81.50p 0
05/05/2023 81.50p 81.50p 81.00p 81.50p 0
04/05/2023 81.50p 81.50p 81.00p 81.50p 0
03/05/2023 86.50p 87.00p 80.35p 81.50p 36431
02/05/2023 90.00p 92.40p 85.00p 86.50p 33558
28/04/2023 91.50p 91.50p 85.30p 90.00p 9482
27/04/2023 91.50p 91.50p 91.50p 91.50p 0

*Close Price adjusted for both dividends and splits