Dianomi (DNM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits