Dianomi (DNM) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
05/10/2021 474.00p 474.00p 464.00p 474.00p 20
04/10/2021 474.00p 477.70p 466.50p 474.00p 2228
01/10/2021 474.00p 474.00p 474.00p 474.00p 0
30/09/2021 474.00p 477.70p 466.50p 474.00p 1798
29/09/2021 474.00p 478.00p 466.50p 474.00p 4310
28/09/2021 474.00p 478.80p 474.00p 474.00p 997
27/09/2021 485.00p 489.00p 464.00p 474.00p 42772
24/09/2021 495.00p 500.00p 480.00p 485.00p 16962
23/09/2021 460.00p 500.00p 460.00p 495.00p 71732
22/09/2021 460.00p 460.00p 460.00p 460.00p 0
21/09/2021 460.00p 469.50p 450.00p 460.00p 4930
20/09/2021 445.00p 460.00p 443.00p 452.00p 327530
17/09/2021 399.00p 450.00p 399.00p 445.00p 191113
16/09/2021 399.00p 406.00p 392.00p 399.00p 27635
15/09/2021 399.00p 407.00p 399.00p 399.00p 462
14/09/2021 404.00p 408.00p 393.50p 399.00p 17105
13/09/2021 382.00p 410.00p 373.00p 404.00p 44122
10/09/2021 382.00p 385.00p 378.00p 382.00p 5604
09/09/2021 386.00p 386.00p 376.00p 382.00p 18282
08/09/2021 380.00p 392.00p 380.00p 386.00p 11062
07/09/2021 355.00p 383.00p 355.00p 380.00p 45426
06/09/2021 347.00p 358.00p 347.00p 355.00p 82615
03/09/2021 347.00p 347.00p 347.00p 347.00p 0
02/09/2021 347.00p 347.00p 345.00p 347.00p 143
01/09/2021 347.00p 347.00p 347.00p 347.00p 0
31/08/2021 343.00p 349.00p 343.00p 347.00p 44353
30/08/2021 343.00p 343.00p 343.00p 343.00p 0
27/08/2021 343.00p 343.00p 343.00p 343.00p 0
26/08/2021 337.00p 348.00p 337.00p 343.00p 20653
25/08/2021 337.00p 340.00p 337.00p 337.00p 55845
24/08/2021 332.00p 340.00p 332.00p 337.00p 58044
23/08/2021 332.00p 334.00p 332.00p 332.00p 1894
20/08/2021 332.00p 332.00p 332.00p 332.00p 0
19/08/2021 332.00p 332.00p 332.00p 332.00p 0
18/08/2021 332.00p 332.00p 332.00p 332.00p 0
17/08/2021 332.00p 334.00p 332.00p 332.00p 50400
16/08/2021 333.00p 336.00p 331.00p 332.00p 10552
13/08/2021 333.00p 336.00p 333.00p 333.00p 1513
12/08/2021 333.00p 336.00p 332.00p 333.00p 21400
11/08/2021 333.00p 334.00p 333.00p 333.00p 10091
10/08/2021 333.00p 333.00p 333.00p 333.00p 0
09/08/2021 333.00p 333.00p 333.00p 333.00p 0
06/08/2021 333.00p 335.00p 332.00p 333.00p 23800
05/08/2021 327.00p 334.00p 327.00p 333.00p 22000
04/08/2021 327.00p 329.00p 327.00p 327.00p 1912
03/08/2021 327.00p 329.00p 327.00p 327.00p 332
02/08/2021 326.00p 330.00p 322.50p 327.00p 13455
30/07/2021 326.00p 326.00p 326.00p 326.00p 0
29/07/2021 326.00p 326.00p 324.00p 326.00p 1114
28/07/2021 326.00p 326.00p 326.00p 326.00p 0
27/07/2021 326.00p 328.50p 325.00p 326.00p 12500
26/07/2021 326.00p 326.00p 323.50p 326.00p 481
23/07/2021 326.00p 328.50p 326.00p 326.00p 31
22/07/2021 326.00p 326.00p 326.00p 326.00p 0
21/07/2021 326.00p 326.00p 326.00p 326.00p 0
20/07/2021 326.00p 330.00p 325.00p 326.00p 4111
19/07/2021 326.00p 330.00p 325.00p 326.00p 4111
16/07/2021 326.00p 326.00p 326.00p 326.00p 0
15/07/2021 326.00p 332.00p 326.00p 326.00p 5000
14/07/2021 326.00p 330.00p 326.00p 326.00p 10992
13/07/2021 326.00p 328.70p 326.00p 326.00p 145812
12/07/2021 326.00p 326.00p 326.00p 326.00p 0
09/07/2021 326.00p 326.00p 326.00p 326.00p 0
08/07/2021 326.00p 328.75p 325.25p 326.00p 4696
07/07/2021 326.00p 328.75p 324.51p 326.00p 4212
06/07/2021 326.50p 326.50p 325.00p 326.50p 1514
05/07/2021 326.50p 326.50p 326.50p 326.50p 0
02/07/2021 326.50p 326.50p 326.50p 326.50p 0
01/07/2021 326.50p 326.50p 325.00p 326.50p 745
30/06/2021 326.50p 330.00p 325.10p 330.00p 7318
29/06/2021 326.50p 330.00p 325.10p 326.50p 3023
28/06/2021 322.50p 328.00p 322.50p 326.50p 5808
25/06/2021 322.50p 322.50p 322.50p 322.50p 0
24/06/2021 322.50p 323.35p 322.50p 322.50p 770
23/06/2021 322.50p 325.00p 322.50p 322.50p 25456
22/06/2021 322.50p 330.00p 321.50p 322.50p 23704
21/06/2021 322.50p 323.25p 317.00p 322.50p 26520
18/06/2021 323.50p 323.50p 318.00p 322.50p 5000
17/06/2021 328.50p 328.50p 320.00p 323.50p 13437
16/06/2021 328.50p 331.00p 326.20p 328.50p 8500
15/06/2021 328.50p 329.20p 328.50p 328.50p 1055
14/06/2021 328.50p 328.50p 326.20p 328.50p 500
11/06/2021 335.50p 335.50p 328.50p 328.50p 9907
10/06/2021 335.50p 337.00p 334.44p 335.50p 52895
09/06/2021 330.00p 335.50p 330.00p 335.50p 42500
08/06/2021 330.00p 330.00p 328.34p 330.00p 187
07/06/2021 330.00p 332.00p 328.00p 330.00p 8788
04/06/2021 331.50p 332.70p 328.00p 330.00p 5437
03/06/2021 331.50p 331.50p 331.50p 331.50p 0
02/06/2021 331.50p 331.50p 331.50p 331.50p 0
01/06/2021 332.50p 333.40p 331.00p 331.50p 13745
31/05/2021 332.50p 335.00p 331.00p 332.50p 5988
28/05/2021 332.50p 335.00p 331.00p 332.50p 5988
27/05/2021 332.50p 334.79p 332.00p 332.50p 54036
26/05/2021 326.50p 333.00p 325.00p 332.50p 25598
25/05/2021 316.50p 329.00p 316.50p 326.50p 63236
24/05/2021 286.50p 313.50p 285.00p 313.50p 98523

*Close Price adjusted for both dividends and splits