Dianomi (DNM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits