Dianomi (DNM) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/07/2022 200.00p 200.00p 194.00p 200.00p 21500
12/07/2022 212.00p 200.00p 200.00p 200.00p 0
11/07/2022 200.00p 200.00p 200.00p 200.00p 0
08/07/2022 200.00p 206.00p 200.00p 200.00p 5
07/07/2022 200.00p 200.00p 196.00p 200.00p 44
06/07/2022 201.00p 201.00p 200.00p 200.00p 0
05/07/2022 201.00p 201.00p 201.00p 201.00p 0
04/07/2022 204.00p 204.00p 170.00p 201.00p 27500
01/07/2022 206.00p 206.00p 201.00p 204.00p 1500
30/06/2022 208.00p 208.00p 203.50p 206.00p 52274
29/06/2022 212.00p 212.00p 206.00p 208.00p 7145
28/06/2022 212.00p 212.80p 212.00p 212.00p 4800
27/06/2022 212.00p 212.00p 212.00p 212.00p 0
24/06/2022 212.00p 212.85p 212.00p 212.00p 11000
23/06/2022 212.00p 212.00p 212.00p 212.00p 0
22/06/2022 212.00p 212.00p 212.00p 212.00p 0
21/06/2022 212.00p 212.00p 212.00p 212.00p 0
20/06/2022 213.00p 213.00p 210.00p 212.00p 3480
17/06/2022 215.00p 216.00p 211.00p 213.00p 4003
16/06/2022 222.00p 222.00p 215.00p 215.00p 0
15/06/2022 240.00p 240.00p 218.00p 222.00p 7123
14/06/2022 265.00p 265.00p 230.00p 240.00p 214001
13/06/2022 265.00p 265.00p 265.00p 265.00p 0
10/06/2022 265.00p 265.00p 265.00p 265.00p 0
09/06/2022 265.00p 265.00p 265.00p 265.00p 0
08/06/2022 265.00p 265.00p 265.00p 265.00p 0
07/06/2022 265.00p 265.00p 265.00p 265.00p 0
06/06/2022 265.00p 274.20p 261.00p 265.00p 2462
03/06/2022 265.00p 265.00p 265.00p 265.00p 0
02/06/2022 265.00p 265.00p 265.00p 265.00p 0
01/06/2022 265.00p 265.00p 265.00p 265.00p 0
31/05/2022 265.00p 265.15p 265.00p 265.00p 52000
30/05/2022 265.00p 265.00p 265.00p 265.00p 0
27/05/2022 270.00p 270.00p 265.00p 265.00p 0
26/05/2022 270.00p 270.00p 260.00p 270.00p 2500
25/05/2022 270.00p 270.00p 270.00p 270.00p 0
24/05/2022 275.00p 275.00p 270.00p 270.00p 1000
23/05/2022 275.00p 275.00p 270.00p 275.00p 300
20/05/2022 275.00p 275.00p 274.85p 275.00p 6
19/05/2022 285.00p 285.00p 267.00p 275.00p 13965
18/05/2022 285.00p 285.00p 280.00p 285.00p 25000
17/05/2022 285.00p 285.00p 280.00p 285.00p 98
16/05/2022 285.00p 285.00p 285.00p 285.00p 0
13/05/2022 285.00p 286.85p 285.00p 285.00p 1790
12/05/2022 285.00p 285.00p 285.00p 285.00p 250000
11/05/2022 290.00p 290.00p 285.00p 285.00p 0
10/05/2022 295.00p 305.00p 290.00p 290.00p 0
09/05/2022 320.00p 320.00p 295.00p 305.00p 136937
06/05/2022 325.00p 325.00p 310.00p 320.00p 2991
05/05/2022 325.00p 325.00p 313.00p 325.00p 647
04/05/2022 320.00p 338.85p 312.00p 325.00p 2915
03/05/2022 312.00p 314.00p 304.00p 312.00p 1435
02/05/2022 312.00p 312.00p 312.00p 312.00p 0
29/04/2022 312.00p 312.00p 312.00p 312.00p 0
28/04/2022 312.00p 312.00p 312.00p 312.00p 0
27/04/2022 312.00p 312.00p 312.00p 312.00p 0
26/04/2022 312.00p 315.40p 302.00p 312.00p 12045
25/04/2022 312.00p 314.00p 300.00p 312.00p 170157
22/04/2022 310.00p 318.00p 306.00p 312.00p 2617
21/04/2022 310.00p 310.00p 300.00p 310.00p 84206
20/04/2022 310.00p 310.00p 310.00p 310.00p 0
19/04/2022 310.00p 311.00p 307.10p 310.00p 3272
18/04/2022 310.00p 310.00p 310.00p 310.00p 0
15/04/2022 310.00p 310.00p 310.00p 310.00p 0
14/04/2022 310.00p 310.00p 310.00p 310.00p 0
13/04/2022 310.00p 310.00p 307.10p 310.00p 4050
12/04/2022 310.00p 311.00p 310.00p 310.00p 15500
11/04/2022 310.00p 310.00p 310.00p 310.00p 0
08/04/2022 310.00p 310.00p 310.00p 310.00p 0
07/04/2022 310.00p 314.00p 310.00p 310.00p 3181
06/04/2022 325.00p 325.00p 307.00p 310.00p 6813
05/04/2022 335.00p 335.00p 310.00p 325.00p 2071
04/04/2022 335.00p 335.00p 335.00p 335.00p 2982
01/04/2022 335.00p 335.00p 321.00p 335.00p 6
31/03/2022 335.00p 335.00p 335.00p 335.00p 0
30/03/2022 335.00p 335.00p 321.00p 335.00p 50
29/03/2022 335.00p 342.00p 335.00p 335.00p 6
28/03/2022 335.00p 335.00p 335.00p 335.00p 0
25/03/2022 341.00p 341.00p 332.00p 335.00p 3500
24/03/2022 330.00p 348.00p 330.00p 341.00p 5025
23/03/2022 345.00p 348.00p 330.00p 330.00p 2750
22/03/2022 306.00p 350.00p 300.00p 345.00p 12425
21/03/2022 306.00p 313.50p 306.00p 306.00p 1000
18/03/2022 295.00p 306.00p 291.50p 306.00p 100687
17/03/2022 302.00p 302.00p 291.00p 295.00p 3800
16/03/2022 302.00p 302.00p 302.00p 302.00p 0
15/03/2022 302.00p 310.00p 302.00p 302.00p 2220
14/03/2022 302.00p 302.00p 302.00p 302.00p 0
11/03/2022 302.00p 302.00p 291.20p 302.00p 500
10/03/2022 325.00p 330.00p 302.00p 302.00p 5956
09/03/2022 325.00p 325.00p 316.25p 325.00p 2800
08/03/2022 325.00p 335.00p 313.00p 325.00p 19166
07/03/2022 345.00p 345.00p 310.00p 325.00p 20461
04/03/2022 385.00p 385.00p 345.00p 345.00p 5600
03/03/2022 385.00p 385.00p 385.00p 385.00p 0
02/03/2022 385.00p 385.00p 385.00p 385.00p 0
01/03/2022 385.00p 385.00p 384.80p 385.00p 2600
28/02/2022 385.00p 386.90p 370.00p 385.00p 4280
25/02/2022 380.00p 400.00p 370.00p 385.00p 7874
24/02/2022 385.00p 385.00p 380.00p 380.00p 1047
23/02/2022 395.00p 395.00p 380.00p 385.00p 3000
22/02/2022 395.00p 395.00p 395.00p 395.00p 0
21/02/2022 395.00p 395.00p 395.00p 395.00p 0
18/02/2022 395.00p 395.00p 380.00p 395.00p 2042
17/02/2022 395.00p 395.00p 380.10p 395.00p 550
16/02/2022 395.00p 395.00p 380.10p 395.00p 269
15/02/2022 395.00p 395.00p 395.00p 395.00p 0
14/02/2022 395.00p 395.00p 380.10p 395.00p 13364
11/02/2022 395.00p 395.00p 381.00p 395.00p 1200
10/02/2022 395.00p 395.00p 395.00p 395.00p 0
09/02/2022 395.00p 395.00p 395.00p 395.00p 0
08/02/2022 395.00p 395.00p 395.00p 395.00p 0
07/02/2022 395.00p 395.00p 395.00p 395.00p 0
04/02/2022 395.00p 395.00p 395.00p 395.00p 0
03/02/2022 395.00p 395.00p 381.50p 395.00p 1392
02/02/2022 395.00p 395.00p 395.00p 395.00p 0
01/02/2022 395.00p 395.00p 381.65p 395.00p 243
31/01/2022 395.00p 395.00p 381.65p 395.00p 10255
28/01/2022 395.00p 406.00p 381.65p 390.00p 804
27/01/2022 395.00p 395.00p 380.43p 395.00p 15064
26/01/2022 385.00p 398.00p 385.00p 395.00p 2696
25/01/2022 378.00p 378.00p 367.50p 378.00p 3750
24/01/2022 397.00p 397.00p 372.65p 380.00p 26779
21/01/2022 405.00p 405.00p 392.00p 397.00p 46000
20/01/2022 405.00p 405.00p 400.00p 405.00p 3800
19/01/2022 410.00p 420.00p 405.00p 405.00p 2500
18/01/2022 420.00p 420.00p 406.00p 410.00p 2400
17/01/2022 420.00p 420.00p 412.00p 420.00p 1000
14/01/2022 422.00p 422.00p 410.00p 420.00p 3012
13/01/2022 422.00p 424.00p 416.50p 422.00p 1922
12/01/2022 422.00p 422.00p 414.00p 422.00p 0
10/01/2022 422.00p 422.00p 418.00p 422.00p 1000
07/01/2022 420.00p 422.00p 414.00p 422.00p 3801
06/01/2022 420.00p 420.00p 418.00p 420.00p 1000
05/01/2022 420.00p 420.00p 420.00p 420.00p 0
04/01/2022 420.00p 420.00p 418.00p 420.00p 2350
03/01/2022 415.00p 420.00p 415.00p 420.00p 1000
31/12/2021 415.00p 420.00p 415.00p 420.00p 1000
30/12/2021 415.00p 415.00p 415.00p 415.00p 0
29/12/2021 415.00p 415.00p 410.00p 415.00p 280
28/12/2021 415.00p 415.00p 415.00p 415.00p 0
27/12/2021 415.00p 415.00p 415.00p 415.00p 0
24/12/2021 415.00p 415.00p 415.00p 415.00p 0
23/12/2021 415.00p 415.00p 415.00p 415.00p 0
22/12/2021 415.00p 415.00p 412.85p 415.00p 3610
21/12/2021 415.00p 415.00p 415.00p 415.00p 0
20/12/2021 415.00p 415.00p 413.00p 415.00p 13090
17/12/2021 425.00p 425.00p 410.00p 415.00p 23
16/12/2021 425.00p 425.00p 413.50p 425.00p 56525
15/12/2021 425.00p 425.00p 412.00p 425.00p 3219
14/12/2021 425.00p 428.00p 412.00p 425.00p 22098
13/12/2021 425.00p 438.00p 423.65p 425.00p 3691
10/12/2021 410.00p 438.00p 410.00p 425.00p 49390
09/12/2021 396.00p 412.00p 396.00p 410.00p 5823
08/12/2021 396.00p 396.00p 396.00p 396.00p 0
07/12/2021 380.00p 400.00p 380.00p 396.00p 8721
06/12/2021 380.00p 380.00p 380.00p 380.00p 0
03/12/2021 380.00p 380.00p 380.00p 380.00p 0
02/12/2021 380.00p 380.00p 380.00p 380.00p 0
01/12/2021 370.00p 390.00p 370.00p 380.00p 8600
30/11/2021 393.00p 393.00p 362.00p 370.00p 6189
29/11/2021 400.00p 400.00p 390.00p 393.00p 3930
26/11/2021 400.00p 400.00p 391.00p 400.00p 2626
25/11/2021 400.00p 400.00p 397.00p 400.00p 4160
24/11/2021 400.00p 400.00p 390.00p 400.00p 876
23/11/2021 422.00p 422.00p 390.85p 400.00p 49310
22/11/2021 424.00p 434.00p 400.00p 422.00p 10305
19/11/2021 424.00p 424.00p 424.00p 424.00p 0
18/11/2021 424.00p 434.00p 414.00p 424.00p 2207
17/11/2021 424.00p 424.00p 422.00p 424.00p 600
16/11/2021 424.00p 428.00p 424.00p 424.00p 4449
15/11/2021 424.00p 434.00p 424.00p 424.00p 2500
12/11/2021 424.00p 432.00p 424.00p 424.00p 850
11/11/2021 420.00p 429.00p 418.00p 424.00p 6540
10/11/2021 420.00p 420.00p 420.00p 420.00p 0
09/11/2021 420.00p 420.00p 420.00p 420.00p 0
08/11/2021 420.00p 430.00p 410.00p 420.00p 732
05/11/2021 420.00p 446.00p 410.00p 430.00p 4665
04/11/2021 420.00p 428.00p 420.00p 420.00p 0
03/11/2021 420.00p 420.00p 413.65p 420.00p 99
02/11/2021 447.00p 447.00p 412.00p 420.00p 9432
01/11/2021 447.00p 447.00p 440.00p 447.00p 4578
29/10/2021 447.00p 447.00p 443.00p 447.00p 1000
28/10/2021 447.00p 447.00p 443.00p 447.00p 113
27/10/2021 447.00p 447.00p 447.00p 447.00p 0
26/10/2021 447.00p 450.00p 443.00p 447.00p 5346
25/10/2021 447.00p 452.00p 447.00p 447.00p 6349
22/10/2021 447.00p 448.00p 447.00p 447.00p 2150
21/10/2021 447.00p 456.00p 447.00p 447.00p 204
20/10/2021 447.00p 447.00p 443.00p 447.00p 800
19/10/2021 447.00p 448.00p 443.00p 447.00p 2739
18/10/2021 447.00p 449.00p 440.00p 447.00p 8111
15/10/2021 447.00p 449.00p 441.00p 447.00p 16896
14/10/2021 447.00p 447.00p 447.00p 447.00p 0
13/10/2021 447.00p 449.00p 447.00p 447.00p 1000
12/10/2021 447.00p 447.10p 447.00p 447.00p 80000
11/10/2021 447.00p 454.00p 440.00p 447.00p 216
08/10/2021 455.00p 455.00p 440.00p 447.00p 27839
07/10/2021 457.00p 460.00p 450.00p 455.00p 1125
06/10/2021 474.00p 474.00p 455.00p 457.00p 3520

*Close Price adjusted for both dividends and splits