Diurnal Group (DNL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diurnal Group

Date Open High Low Close* Volume
25/01/2022 57.00p 57.00p 55.00p 56.00p 54935
24/01/2022 58.50p 59.95p 55.50p 57.00p 602276
21/01/2022 61.00p 61.00p 57.10p 58.50p 84639
20/01/2022 62.00p 62.80p 60.00p 61.00p 116606
19/01/2022 63.50p 63.50p 62.00p 63.00p 12618
18/01/2022 63.50p 63.50p 62.30p 63.50p 4656
17/01/2022 64.00p 64.20p 62.00p 63.50p 67732
14/01/2022 66.00p 66.00p 64.00p 64.00p 99878
13/01/2022 66.50p 66.80p 65.11p 66.00p 34333
12/01/2022 63.50p 67.90p 63.50p 66.50p 163087
10/01/2022 60.50p 61.90p 60.05p 61.00p 40913
07/01/2022 61.00p 61.88p 60.27p 61.00p 1496000
06/01/2022 61.00p 61.88p 60.00p 60.00p 129447
05/01/2022 58.00p 63.00p 58.00p 61.00p 171179
04/01/2022 57.00p 59.00p 55.00p 58.00p 107719
03/01/2022 57.00p 57.00p 57.00p 57.00p 0
31/12/2021 57.00p 57.00p 57.00p 57.00p 0
30/12/2021 57.00p 59.00p 57.00p 57.00p 67461
29/12/2021 56.50p 59.00p 55.00p 57.00p 54253
28/12/2021 56.50p 56.50p 55.20p 56.50p 3300
27/12/2021 56.50p 56.50p 55.20p 56.50p 3300
24/12/2021 56.50p 56.50p 55.20p 56.50p 3300
23/12/2021 56.50p 57.80p 55.10p 56.50p 79057
22/12/2021 57.00p 57.40p 55.20p 56.50p 540137
21/12/2021 56.50p 57.00p 56.40p 57.00p 170000
20/12/2021 57.40p 57.40p 55.80p 56.50p 161782
17/12/2021 57.40p 58.00p 56.30p 57.40p 37791
16/12/2021 56.90p 57.80p 56.72p 57.40p 31665
15/12/2021 58.00p 58.00p 56.60p 57.50p 41786
14/12/2021 58.00p 58.00p 57.10p 58.00p 37086
13/12/2021 57.30p 58.60p 57.00p 58.00p 181009
10/12/2021 57.30p 57.30p 56.70p 57.30p 135507
09/12/2021 57.30p 57.30p 56.70p 57.30p 17350
08/12/2021 57.00p 57.30p 56.00p 57.30p 11409
07/12/2021 57.00p 57.00p 56.00p 57.00p 287537
06/12/2021 57.00p 57.00p 56.70p 57.00p 8431
03/12/2021 57.00p 57.00p 56.25p 57.00p 109565
02/12/2021 57.00p 57.00p 56.70p 57.00p 89085
01/12/2021 57.50p 57.50p 56.00p 56.00p 227742
30/11/2021 58.00p 58.00p 55.50p 57.50p 9582
29/11/2021 58.50p 58.50p 56.80p 58.00p 230904
26/11/2021 60.00p 60.00p 58.00p 58.50p 200612
25/11/2021 60.00p 60.00p 58.80p 60.00p 48631
24/11/2021 60.00p 60.00p 59.00p 60.00p 194643
23/11/2021 60.50p 60.50p 59.40p 60.00p 55221
22/11/2021 61.50p 61.50p 60.00p 60.50p 70076
19/11/2021 61.50p 62.20p 60.50p 61.50p 66445
18/11/2021 61.50p 61.80p 60.51p 61.50p 26566
17/11/2021 61.50p 61.70p 61.50p 61.50p 750
16/11/2021 61.50p 61.90p 60.45p 61.50p 20930
15/11/2021 59.50p 59.90p 59.15p 59.50p 274191
12/11/2021 59.50p 60.00p 59.16p 59.50p 38580
11/11/2021 59.50p 59.90p 59.00p 59.50p 25897
10/11/2021 59.50p 59.50p 59.21p 59.50p 30791
09/11/2021 59.50p 59.50p 59.33p 59.50p 44018
08/11/2021 59.50p 60.00p 59.11p 59.50p 132654
05/11/2021 60.20p 60.20p 59.00p 59.50p 137596
04/11/2021 60.20p 60.20p 59.00p 60.20p 463668
03/11/2021 60.20p 60.20p 59.01p 60.20p 10407
02/11/2021 60.20p 60.20p 59.01p 60.20p 403084
01/11/2021 60.20p 60.30p 59.20p 60.20p 33490
29/10/2021 60.20p 60.20p 59.20p 60.20p 21247
28/10/2021 60.20p 60.40p 59.00p 60.20p 87284
27/10/2021 61.00p 61.00p 59.00p 60.20p 425175
26/10/2021 61.00p 61.00p 60.00p 61.00p 15768
25/10/2021 61.50p 61.50p 59.25p 61.00p 478087
22/10/2021 61.00p 61.53p 60.16p 61.50p 348746
21/10/2021 61.00p 61.18p 59.80p 61.00p 141612
20/10/2021 61.00p 61.00p 59.60p 61.00p 5732
19/10/2021 61.00p 61.75p 59.40p 61.00p 536040
18/10/2021 60.50p 61.33p 59.26p 61.00p 629709
15/10/2021 60.80p 62.00p 59.20p 60.50p 35782
14/10/2021 61.50p 61.50p 59.60p 60.80p 42406
13/10/2021 60.80p 60.80p 59.62p 60.80p 21158
12/10/2021 60.80p 60.80p 59.60p 60.80p 481563
11/10/2021 61.00p 61.50p 59.00p 60.80p 130478
08/10/2021 60.50p 61.20p 60.22p 61.00p 636263
07/10/2021 60.50p 60.50p 59.32p 60.50p 12234
06/10/2021 61.50p 61.80p 59.00p 60.50p 234234
05/10/2021 61.50p 63.00p 60.22p 61.50p 673722
04/10/2021 60.50p 62.70p 60.00p 61.50p 1430388
01/10/2021 60.50p 61.00p 60.00p 60.00p 182216
30/09/2021 58.00p 60.90p 58.00p 60.50p 174164
29/09/2021 56.20p 58.90p 56.10p 58.00p 74986
28/09/2021 55.70p 56.20p 55.60p 56.20p 120782
27/09/2021 56.00p 56.00p 55.00p 55.70p 449616
24/09/2021 56.00p 56.00p 55.10p 56.00p 18763
23/09/2021 56.00p 56.25p 55.10p 56.00p 6556
22/09/2021 57.00p 57.04p 55.15p 56.00p 41923
21/09/2021 57.00p 57.10p 56.50p 57.00p 28596
20/09/2021 58.00p 58.06p 56.00p 57.00p 40895
17/09/2021 58.00p 58.10p 57.25p 58.00p 95745
16/09/2021 54.50p 59.00p 54.00p 58.00p 235678
15/09/2021 53.50p 55.50p 52.41p 54.50p 602763
14/09/2021 56.60p 57.00p 50.00p 53.50p 1400975
13/09/2021 56.60p 57.00p 56.21p 56.60p 65173
10/09/2021 57.30p 57.30p 55.50p 56.60p 135040
09/09/2021 57.30p 57.30p 56.66p 57.30p 30858
08/09/2021 57.50p 58.00p 56.50p 57.30p 27309
07/09/2021 57.50p 57.50p 57.10p 57.50p 14965
06/09/2021 57.50p 57.66p 56.50p 57.50p 81015
03/09/2021 57.50p 58.00p 57.13p 57.50p 15550
02/09/2021 57.50p 57.84p 57.00p 57.50p 51936
01/09/2021 57.50p 58.00p 57.13p 57.50p 208534
31/08/2021 59.90p 61.00p 56.80p 57.50p 222122
30/08/2021 59.90p 59.90p 58.85p 59.90p 15213
27/08/2021 59.90p 59.90p 58.85p 59.90p 15213
26/08/2021 59.90p 59.90p 58.80p 59.90p 20502
25/08/2021 60.20p 60.20p 58.85p 59.90p 122588
24/08/2021 60.20p 60.20p 59.60p 60.20p 14296
23/08/2021 60.20p 60.20p 59.60p 60.20p 7368
20/08/2021 60.20p 60.20p 59.50p 60.20p 21478
19/08/2021 60.40p 60.40p 58.00p 60.20p 68175
18/08/2021 60.40p 61.40p 59.40p 60.40p 8344
17/08/2021 59.50p 60.40p 59.07p 60.40p 128544
16/08/2021 59.50p 59.50p 59.05p 59.50p 30434
13/08/2021 59.90p 61.40p 58.55p 59.00p 107365
12/08/2021 61.00p 61.00p 58.30p 59.90p 127320
11/08/2021 61.00p 63.00p 60.00p 61.00p 1625
10/08/2021 61.00p 61.00p 60.20p 61.00p 62255
09/08/2021 61.00p 62.75p 59.00p 61.00p 216520
06/08/2021 59.20p 61.00p 59.00p 60.00p 265698
05/08/2021 59.00p 60.00p 58.13p 59.20p 251683
04/08/2021 59.20p 60.00p 58.13p 59.00p 39548
03/08/2021 59.20p 60.00p 58.58p 59.20p 12845
02/08/2021 59.50p 59.50p 58.00p 59.20p 127525
30/07/2021 59.50p 59.50p 59.00p 59.50p 19823
29/07/2021 59.50p 60.00p 59.00p 59.50p 151237
28/07/2021 61.20p 61.60p 59.00p 59.50p 174512
27/07/2021 62.00p 63.00p 60.06p 61.00p 27150
26/07/2021 62.50p 63.00p 60.80p 62.00p 50890
23/07/2021 62.50p 62.50p 62.00p 62.50p 36377
22/07/2021 62.80p 63.00p 62.00p 62.50p 28050
21/07/2021 62.80p 62.80p 62.60p 62.80p 23507
20/07/2021 62.80p 62.89p 62.61p 62.80p 55098
19/07/2021 64.50p 64.50p 61.00p 62.80p 174591
16/07/2021 64.50p 64.50p 63.10p 64.50p 21206
15/07/2021 64.50p 64.50p 63.05p 64.50p 2355
14/07/2021 64.50p 65.00p 63.00p 63.00p 80345
13/07/2021 63.50p 64.00p 62.15p 63.50p 20177
12/07/2021 63.50p 64.70p 62.00p 63.50p 74932
09/07/2021 65.00p 65.00p 62.00p 62.50p 274303
08/07/2021 65.50p 66.00p 64.00p 65.00p 161914
07/07/2021 65.50p 65.50p 61.12p 65.50p 78429
06/07/2021 65.50p 65.50p 64.10p 65.50p 18799
05/07/2021 65.50p 66.40p 64.00p 66.40p 94051
02/07/2021 64.50p 65.50p 64.00p 65.50p 105639
01/07/2021 64.30p 64.30p 63.60p 64.30p 44726
30/06/2021 64.30p 64.30p 63.00p 64.30p 76413
29/06/2021 65.50p 65.50p 61.36p 64.30p 96038
28/06/2021 64.20p 65.00p 63.48p 64.30p 66952
25/06/2021 64.30p 65.00p 63.60p 65.00p 71363
24/06/2021 64.20p 64.96p 62.20p 63.00p 95201
23/06/2021 64.20p 64.20p 63.59p 64.20p 17286
22/06/2021 64.90p 64.90p 63.35p 64.20p 91655
21/06/2021 65.00p 65.00p 64.00p 64.90p 6672
18/06/2021 65.00p 65.00p 63.75p 65.00p 28691
17/06/2021 65.00p 66.00p 63.31p 65.00p 26224
16/06/2021 65.50p 65.70p 64.10p 65.00p 173680
15/06/2021 66.50p 66.50p 65.00p 65.50p 65160
14/06/2021 66.50p 66.50p 66.05p 66.50p 32728
11/06/2021 66.50p 66.50p 66.11p 66.50p 3212
10/06/2021 66.50p 67.00p 66.05p 66.50p 19871
09/06/2021 67.30p 68.00p 66.00p 66.50p 148242
08/06/2021 68.70p 68.70p 66.65p 67.30p 843571
07/06/2021 69.30p 69.75p 67.80p 68.00p 91756
04/06/2021 69.50p 69.50p 68.00p 69.30p 113112
03/06/2021 69.50p 69.59p 68.50p 69.50p 60359
02/06/2021 70.00p 70.00p 69.00p 69.50p 137305
01/06/2021 72.00p 72.90p 68.80p 69.50p 541435
31/05/2021 69.00p 73.00p 68.00p 69.00p 260687
28/05/2021 69.00p 73.00p 68.00p 69.00p 260687
27/05/2021 68.80p 68.90p 67.60p 68.80p 156295
26/05/2021 67.00p 68.88p 66.30p 68.80p 407685
25/05/2021 66.00p 67.00p 65.30p 67.00p 565715
24/05/2021 66.30p 66.40p 65.30p 66.00p 133377
21/05/2021 66.20p 67.00p 65.66p 66.30p 2819
20/05/2021 66.00p 66.50p 65.20p 66.20p 270836
19/05/2021 66.00p 66.40p 65.00p 66.00p 123539
18/05/2021 64.50p 66.50p 64.00p 65.00p 673935
17/05/2021 66.50p 67.00p 62.50p 64.00p 1228970
14/05/2021 67.20p 67.40p 66.00p 66.50p 383714
13/05/2021 68.50p 72.00p 67.15p 67.20p 124254
12/05/2021 69.50p 72.00p 68.00p 68.50p 234043
11/05/2021 67.20p 67.20p 66.00p 66.70p 289774
10/05/2021 67.50p 68.00p 66.50p 67.20p 510326
07/05/2021 68.00p 68.80p 67.06p 67.50p 572112
06/05/2021 68.00p 68.27p 67.30p 68.00p 59540
05/05/2021 68.50p 68.50p 68.12p 68.30p 35770
04/05/2021 68.50p 69.00p 67.40p 68.50p 258141
03/05/2021 67.50p 68.90p 67.25p 68.00p 249183
30/04/2021 67.50p 68.90p 67.25p 68.00p 249183
29/04/2021 69.00p 69.00p 67.00p 67.50p 258870
28/04/2021 69.00p 70.00p 68.10p 69.00p 70647
27/04/2021 70.50p 70.50p 68.00p 69.00p 134558
26/04/2021 71.00p 71.20p 70.00p 70.50p 113845
23/04/2021 69.50p 72.00p 69.00p 69.00p 130718
22/04/2021 70.00p 70.00p 67.00p 68.50p 286964
21/04/2021 71.00p 71.50p 67.50p 70.00p 552098
20/04/2021 71.50p 73.00p 70.00p 71.00p 89534

*Close Price adjusted for both dividends and splits