Dianomi (DNM) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/04/2023 91.50p 91.50p 91.50p 91.50p 0
25/04/2023 94.00p 94.90p 87.01p 91.50p 6625
24/04/2023 96.00p 96.00p 90.00p 94.00p 19477
21/04/2023 91.00p 99.00p 90.00p 96.00p 30586
20/04/2023 85.00p 94.00p 85.00p 91.00p 18409
19/04/2023 86.00p 86.00p 83.60p 85.00p 4211
18/04/2023 86.00p 86.00p 86.00p 86.00p 0
17/04/2023 82.50p 86.45p 82.50p 86.00p 11504
14/04/2023 77.50p 82.50p 76.25p 82.50p 3000
13/04/2023 77.50p 77.50p 76.00p 77.50p 13500
12/04/2023 77.50p 78.33p 77.50p 77.50p 0
11/04/2023 77.50p 80.00p 76.20p 77.50p 119
06/04/2023 77.50p 78.33p 77.50p 77.50p 0
05/04/2023 77.50p 77.50p 76.50p 77.50p 2500
04/04/2023 77.50p 77.50p 75.88p 77.50p 2896
03/04/2023 77.50p 80.00p 75.25p 77.50p 2844
31/03/2023 77.50p 77.50p 75.00p 77.50p 0
30/03/2023 77.50p 80.00p 77.50p 77.50p 229
29/03/2023 77.50p 77.50p 77.50p 77.50p 0
28/03/2023 77.50p 80.40p 75.55p 77.50p 5500
27/03/2023 77.50p 77.50p 75.55p 77.50p 869
24/03/2023 77.50p 77.50p 75.15p 77.50p 1274
23/03/2023 78.50p 78.50p 75.15p 77.50p 4240
22/03/2023 78.50p 78.50p 78.50p 78.50p 0
21/03/2023 78.50p 78.50p 75.00p 78.50p 1694
20/03/2023 78.50p 78.50p 75.06p 78.50p 13919
17/03/2023 78.50p 78.50p 78.50p 78.50p 0
16/03/2023 78.50p 78.50p 75.00p 78.50p 20000
15/03/2023 78.50p 81.67p 78.50p 78.50p 0
14/03/2023 78.50p 82.00p 78.50p 78.50p 1000
13/03/2023 80.00p 85.00p 75.00p 78.50p 355496
10/03/2023 84.00p 87.00p 80.00p 84.00p 15583
09/03/2023 84.00p 84.00p 80.00p 84.00p 6911
08/03/2023 84.00p 84.00p 82.50p 84.00p 2981
07/03/2023 84.00p 87.40p 82.50p 84.00p 11941
06/03/2023 84.00p 84.00p 82.67p 84.00p 0
03/03/2023 85.00p 85.00p 82.50p 84.00p 0
02/03/2023 85.00p 89.00p 85.00p 85.00p 405488
01/03/2023 85.00p 89.00p 85.00p 85.00p 6741
28/02/2023 81.00p 90.00p 81.00p 85.00p 19827
27/02/2023 80.00p 90.00p 80.00p 80.00p 12354
24/02/2023 80.00p 81.00p 80.00p 80.00p 1220
23/02/2023 80.00p 80.00p 76.00p 80.00p 1504
22/02/2023 80.00p 80.00p 79.99p 80.00p 12501
21/02/2023 80.00p 80.00p 75.50p 80.00p 337
20/02/2023 80.00p 80.00p 75.00p 80.00p 1262
17/02/2023 80.00p 80.00p 78.33p 80.00p 0
16/02/2023 85.00p 85.00p 77.00p 80.00p 5598
15/02/2023 85.00p 85.00p 84.00p 85.00p 0
14/02/2023 85.00p 85.00p 80.50p 85.00p 7136
13/02/2023 85.00p 85.00p 84.00p 85.00p 0
10/02/2023 85.00p 85.00p 84.00p 85.00p 0
09/02/2023 85.00p 85.00p 82.00p 85.00p 0
08/02/2023 85.00p 85.00p 80.00p 85.00p 70
07/02/2023 85.00p 85.00p 80.50p 85.00p 5000
06/02/2023 90.00p 90.00p 82.50p 85.00p 10180
03/02/2023 91.00p 95.00p 85.00p 90.00p 6628
02/02/2023 67.50p 93.00p 67.50p 91.00p 71088
01/02/2023 67.50p 67.75p 65.50p 67.50p 123018
31/01/2023 72.50p 72.50p 65.10p 67.50p 27032
30/01/2023 72.50p 72.50p 71.67p 72.50p 0
27/01/2023 72.50p 74.00p 72.50p 72.50p 79636
26/01/2023 77.50p 77.50p 72.50p 72.50p 7669
25/01/2023 77.50p 77.50p 76.25p 77.50p 0
24/01/2023 79.00p 79.00p 76.25p 77.50p 0
23/01/2023 80.00p 80.00p 77.00p 79.00p 0
20/01/2023 80.00p 80.00p 76.50p 80.00p 7364
19/01/2023 80.00p 80.00p 77.00p 80.00p 0
18/01/2023 84.00p 84.00p 80.00p 82.50p 15000
17/01/2023 85.00p 88.00p 84.00p 84.00p 0
16/01/2023 85.00p 90.00p 85.00p 85.00p 2
13/01/2023 85.00p 85.90p 85.00p 85.00p 200
12/01/2023 83.50p 86.00p 83.50p 85.00p 2000
11/01/2023 85.00p 86.50p 83.50p 83.50p 2518
10/01/2023 85.00p 85.00p 83.33p 85.00p 0
09/01/2023 85.00p 85.00p 83.33p 85.00p 0
06/01/2023 87.50p 89.40p 83.55p 85.00p 8112
05/01/2023 87.50p 87.50p 87.50p 87.50p 0
04/01/2023 87.50p 87.50p 83.55p 87.50p 1879
03/01/2023 92.50p 92.50p 87.50p 87.50p 61000
30/12/2022 92.50p 92.50p 92.50p 92.50p 0
29/12/2022 92.50p 92.50p 92.50p 92.50p 0
28/12/2022 92.50p 92.50p 90.00p 92.50p 99
23/12/2022 92.50p 92.50p 92.50p 92.50p 0
22/12/2022 92.50p 92.50p 92.50p 92.50p 0
21/12/2022 92.50p 94.00p 92.50p 92.50p 2000
20/12/2022 92.50p 94.00p 90.00p 92.50p 25531
19/12/2022 92.50p 103.00p 92.50p 92.50p 16397
16/12/2022 100.00p 100.00p 90.00p 92.50p 19498
15/12/2022 105.00p 105.00p 95.00p 100.00p 3501
14/12/2022 107.50p 107.50p 105.00p 107.50p 6500
13/12/2022 98.50p 115.00p 98.50p 107.50p 583901
12/12/2022 127.00p 127.00p 126.50p 127.00p 110
09/12/2022 124.50p 127.00p 124.30p 127.00p 5029
08/12/2022 124.50p 124.50p 124.50p 124.50p 0
07/12/2022 124.50p 124.50p 124.50p 124.50p 0
06/12/2022 124.50p 124.50p 124.50p 124.50p 0
05/12/2022 124.50p 125.00p 124.50p 124.50p 5000
02/12/2022 124.50p 124.50p 124.00p 124.50p 1796
01/12/2022 124.50p 124.50p 124.50p 124.50p 0
30/11/2022 124.50p 125.00p 124.00p 124.50p 24200
29/11/2022 124.00p 124.50p 123.67p 124.50p 0
28/11/2022 124.00p 124.00p 123.67p 124.00p 0
25/11/2022 124.00p 124.70p 123.20p 124.00p 2050
24/11/2022 124.50p 125.00p 123.15p 124.50p 11000
23/11/2022 124.50p 124.50p 124.00p 124.50p 0
22/11/2022 124.50p 125.00p 124.50p 124.50p 2500
21/11/2022 124.50p 124.50p 124.50p 124.50p 0
18/11/2022 124.50p 124.50p 124.50p 124.50p 0
17/11/2022 130.00p 130.00p 124.50p 124.50p 5000
16/11/2022 130.00p 130.00p 127.10p 130.00p 758
15/11/2022 130.00p 131.67p 130.00p 130.00p 0
14/11/2022 130.00p 131.67p 130.00p 130.00p 0
11/11/2022 130.00p 131.67p 130.00p 130.00p 0
10/11/2022 130.00p 132.80p 127.00p 130.00p 3122
09/11/2022 130.00p 131.67p 130.00p 130.00p 0
08/11/2022 130.00p 134.00p 130.00p 130.00p 11079
07/11/2022 130.00p 132.00p 130.00p 130.00p 500
04/11/2022 127.00p 132.40p 127.00p 130.00p 2000
03/11/2022 129.50p 129.50p 125.00p 127.00p 2000
02/11/2022 129.50p 129.50p 129.50p 129.50p 0
01/11/2022 129.50p 129.50p 129.50p 129.50p 0
31/10/2022 129.50p 129.50p 129.50p 129.50p 0
28/10/2022 129.50p 129.50p 129.50p 129.50p 0
27/10/2022 129.50p 129.50p 129.50p 129.50p 0
26/10/2022 129.50p 129.50p 129.50p 129.50p 0
25/10/2022 129.50p 129.50p 129.50p 129.50p 0
24/10/2022 129.50p 129.80p 129.50p 129.50p 2000
21/10/2022 123.50p 129.00p 123.50p 129.00p 1000
20/10/2022 132.00p 132.00p 119.00p 123.50p 15095
19/10/2022 135.00p 136.67p 132.00p 132.00p 0
18/10/2022 137.50p 137.50p 130.00p 137.50p 11852
17/10/2022 137.50p 142.00p 137.50p 137.50p 3090
14/10/2022 137.50p 138.33p 137.50p 137.50p 0
13/10/2022 137.50p 138.33p 137.50p 137.50p 0
12/10/2022 137.50p 138.33p 137.50p 137.50p 0
11/10/2022 137.50p 138.33p 137.50p 137.50p 0
10/10/2022 137.50p 140.00p 137.50p 137.50p 10
07/10/2022 115.00p 140.00p 115.00p 137.50p 67011
06/10/2022 115.00p 115.00p 115.00p 115.00p 0
05/10/2022 115.00p 119.00p 115.00p 115.00p 95
04/10/2022 115.00p 115.00p 115.00p 115.00p 0
03/10/2022 115.00p 115.00p 115.00p 115.00p 0
30/09/2022 115.00p 119.50p 115.00p 115.00p 200000
29/09/2022 112.50p 115.00p 110.00p 115.00p 10500
28/09/2022 112.50p 120.00p 100.00p 112.50p 182550
27/09/2022 120.00p 120.00p 110.00p 112.50p 359200
26/09/2022 120.00p 120.00p 115.00p 120.00p 395
23/09/2022 127.50p 127.50p 120.00p 120.00p 6114
22/09/2022 130.00p 130.00p 125.00p 127.50p 4000
21/09/2022 127.50p 128.60p 125.00p 127.50p 12651
20/09/2022 132.50p 134.00p 130.00p 132.50p 645
19/09/2022 147.50p 147.50p 131.00p 132.50p 108623
16/09/2022 147.50p 147.50p 131.00p 132.50p 85530
15/09/2022 152.50p 152.50p 141.00p 147.50p 5947
14/09/2022 152.50p 152.50p 152.50p 152.50p 0
13/09/2022 152.50p 155.00p 152.50p 152.50p 8
12/09/2022 155.00p 155.00p 155.00p 155.00p 0
09/09/2022 155.00p 155.00p 151.50p 155.00p 2086
08/09/2022 155.00p 155.00p 155.00p 155.00p 1280
07/09/2022 155.00p 155.00p 155.00p 155.00p 0
06/09/2022 155.00p 160.00p 150.00p 155.00p 46
05/09/2022 155.00p 156.00p 149.25p 155.00p 6744
02/09/2022 155.00p 160.00p 155.00p 155.00p 12
01/09/2022 155.00p 160.00p 155.00p 155.00p 8500
31/08/2022 155.00p 158.00p 155.00p 155.00p 1810
30/08/2022 157.50p 157.50p 151.00p 155.00p 602
29/08/2022 164.00p 168.00p 157.50p 157.50p 2501
26/08/2022 164.00p 168.00p 157.50p 157.50p 2501
25/08/2022 164.00p 168.00p 164.00p 164.00p 590
24/08/2022 165.00p 165.00p 161.90p 164.00p 612
23/08/2022 165.00p 165.00p 160.00p 165.00p 3185
22/08/2022 165.00p 170.00p 165.00p 165.00p 2
19/08/2022 167.00p 167.00p 160.50p 165.00p 2500
18/08/2022 167.00p 167.00p 167.00p 167.00p 0
17/08/2022 167.00p 170.00p 167.00p 167.00p 1
16/08/2022 167.00p 170.00p 167.00p 167.00p 45
15/08/2022 170.00p 170.00p 164.00p 167.00p 1750
12/08/2022 170.00p 172.00p 170.00p 170.00p 2308
11/08/2022 167.00p 175.00p 164.00p 175.00p 1864
10/08/2022 167.00p 167.00p 167.00p 167.00p 0
09/08/2022 185.00p 185.00p 167.00p 167.00p 33653
08/08/2022 185.00p 185.00p 185.00p 185.00p 0
05/08/2022 185.00p 185.00p 185.00p 185.00p 0
04/08/2022 185.00p 185.00p 185.00p 185.00p 0
03/08/2022 185.00p 185.00p 185.00p 185.00p 0
02/08/2022 185.00p 185.00p 185.00p 185.00p 0
01/08/2022 185.00p 185.00p 183.65p 185.00p 8404
29/07/2022 185.00p 190.00p 185.00p 185.00p 7
28/07/2022 185.00p 185.00p 180.00p 185.00p 2453
27/07/2022 185.00p 185.00p 185.00p 185.00p 0
26/07/2022 188.50p 190.00p 182.00p 185.00p 7689
25/07/2022 188.50p 188.50p 188.50p 188.50p 0
22/07/2022 188.50p 194.00p 188.50p 188.50p 2062
21/07/2022 190.00p 190.00p 182.00p 190.00p 1114
20/07/2022 194.00p 194.00p 184.00p 190.00p 1060
19/07/2022 194.00p 194.00p 194.00p 194.00p 0
18/07/2022 194.00p 200.00p 194.00p 194.00p 0
15/07/2022 200.00p 206.00p 200.00p 200.00p 5
14/07/2022 200.00p 200.00p 200.00p 200.00p 0

*Close Price adjusted for both dividends and splits