Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Dianomi (DNM) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2024 | 49.00p | 49.00p | 46.67p | 49.00p | 0 |
| 30/05/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 29/05/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 28/05/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 24/05/2024 | 49.00p | 50.00p | 48.00p | 49.00p | 2 |
| 23/05/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 22/05/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 21/05/2024 | 49.00p | 49.00p | 48.15p | 49.00p | 14500 |
| 20/05/2024 | 49.00p | 49.80p | 48.20p | 49.00p | 38021 |
| 17/05/2024 | 49.00p | 49.80p | 49.00p | 49.00p | 40000 |
| 16/05/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 15/05/2024 | 49.00p | 51.50p | 49.00p | 49.00p | 154 |
| 14/05/2024 | 50.50p | 53.00p | 49.45p | 50.50p | 22521 |
| 13/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
| 10/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
| 09/05/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 13773 |
| 08/05/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 423 |
| 07/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
| 03/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
| 02/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
| 01/05/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
| 30/04/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 10394 |
| 29/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 26/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 24/04/2024 | 49.00p | 49.00p | 48.15p | 49.00p | 175 |
| 23/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 22/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 19/04/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 1000 |
| 18/04/2024 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 17/04/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
| 16/04/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
| 15/04/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
| 12/04/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
| 11/04/2024 | 51.50p | 51.50p | 48.25p | 49.00p | 57000 |
| 10/04/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 09/04/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 08/04/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 5000 |
| 05/04/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/04/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 15000 |
| 03/04/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/04/2024 | 51.50p | 51.66p | 50.50p | 51.50p | 5294 |
| 28/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 27/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 26/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 25/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 22/03/2024 | 51.50p | 53.00p | 51.50p | 51.50p | 5203 |
| 21/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 20/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 19/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 18/03/2024 | 51.50p | 51.95p | 51.50p | 51.50p | 494 |
| 15/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 14/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 13/03/2024 | 51.50p | 51.50p | 46.40p | 51.50p | 1066 |
| 12/03/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 557 |
| 11/03/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 10000 |
| 08/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 07/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 06/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 05/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 04/03/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 78 |
| 01/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 29/02/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 29822 |
| 28/02/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 27/02/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 4000 |
| 26/02/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 23/02/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 22/02/2024 | 51.50p | 51.50p | 50.00p | 51.50p | 851 |
| 21/02/2024 | 50.50p | 53.00p | 50.00p | 51.50p | 10013 |
| 20/02/2024 | 50.50p | 50.50p | 50.00p | 50.50p | 8000 |
| 19/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 16/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 15/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 14/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 13/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 12/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 09/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 08/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 07/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 06/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 05/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 02/02/2024 | 50.50p | 53.00p | 50.50p | 50.50p | 4689 |
| 01/02/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 31/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 30/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 29/01/2024 | 50.50p | 50.50p | 48.00p | 50.50p | 16 |
| 26/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 25/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 24/01/2024 | 50.50p | 51.33p | 50.50p | 50.50p | 0 |
| 23/01/2024 | 50.50p | 53.00p | 46.00p | 50.50p | 130002 |
| 22/01/2024 | 47.50p | 52.00p | 47.50p | 50.50p | 50000 |
| 19/01/2024 | 47.50p | 49.75p | 45.10p | 47.50p | 131010 |
| 18/01/2024 | 47.50p | 49.00p | 47.50p | 47.50p | 0 |
| 17/01/2024 | 47.50p | 49.00p | 47.50p | 47.50p | 0 |
| 16/01/2024 | 45.00p | 47.50p | 45.00p | 47.50p | 2500 |
| 15/01/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/01/2024 | 41.50p | 46.00p | 41.50p | 45.00p | 29400 |
| 11/01/2024 | 40.50p | 43.00p | 40.00p | 41.50p | 30006 |
| 10/01/2024 | 45.50p | 46.33p | 45.50p | 45.50p | 0 |
| 09/01/2024 | 45.50p | 45.50p | 43.11p | 45.50p | 5750 |
| 08/01/2024 | 45.50p | 45.50p | 43.11p | 45.50p | 29800 |
| 05/01/2024 | 45.50p | 46.33p | 45.50p | 45.50p | 0 |
| 04/01/2024 | 45.00p | 45.50p | 43.00p | 45.50p | 20879 |
| 03/01/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/01/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 29/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 27/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/12/2023 | 45.00p | 45.00p | 43.66p | 45.00p | 36 |
| 15/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 40000 |
| 13/12/2023 | 45.00p | 45.00p | 44.88p | 45.00p | 52000 |
| 12/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 11/12/2023 | 45.00p | 45.00p | 43.24p | 45.00p | 60 |
| 08/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/12/2023 | 45.00p | 45.00p | 43.01p | 45.00p | 1551 |
| 05/12/2023 | 43.50p | 45.00p | 43.00p | 45.00p | 10 |
| 04/12/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 1050 |
| 01/12/2023 | 46.00p | 46.00p | 45.00p | 45.00p | 2500 |
| 30/11/2023 | 46.00p | 46.00p | 45.67p | 46.00p | 0 |
| 29/11/2023 | 47.50p | 47.50p | 45.00p | 46.00p | 5527 |
| 28/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
| 27/11/2023 | 47.50p | 47.50p | 46.84p | 47.50p | 10000 |
| 24/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
| 23/11/2023 | 47.50p | 50.00p | 47.50p | 47.50p | 8 |
| 22/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
| 21/11/2023 | 47.50p | 47.50p | 46.90p | 47.50p | 3160 |
| 20/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
| 17/11/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 1085 |
| 16/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
| 15/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
| 14/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
| 13/11/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 1504 |
| 10/11/2023 | 47.50p | 48.57p | 47.50p | 47.50p | 0 |
| 09/11/2023 | 47.50p | 47.50p | 47.00p | 47.50p | 19148 |
| 08/11/2023 | 47.50p | 47.50p | 47.00p | 47.50p | 19148 |
| 07/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 06/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 03/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 02/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 01/11/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 31/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 30/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 27/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 26/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 25/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 24/10/2023 | 47.50p | 47.50p | 47.00p | 47.50p | 4229 |
| 23/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 20/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 19/10/2023 | 47.50p | 48.33p | 45.00p | 47.50p | 0 |
| 18/10/2023 | 47.50p | 47.50p | 44.00p | 47.50p | 43095 |
| 17/10/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 16/10/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 1000 |
| 13/10/2023 | 47.50p | 47.50p | 44.00p | 47.50p | 6054 |
| 12/10/2023 | 48.00p | 48.00p | 46.00p | 47.50p | 2226 |
| 11/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 10/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 09/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 06/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 05/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 04/10/2023 | 48.00p | 48.00p | 44.00p | 48.00p | 10550 |
| 03/10/2023 | 48.00p | 48.65p | 48.00p | 48.00p | 42000 |
| 02/10/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 29/09/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 28/09/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 27/09/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 26/09/2023 | 47.50p | 49.20p | 47.50p | 48.00p | 0 |
| 25/09/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 22/09/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 21/09/2023 | 47.50p | 48.33p | 47.50p | 47.50p | 0 |
| 20/09/2023 | 47.50p | 47.50p | 47.00p | 47.50p | 4000 |
| 19/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/09/2023 | 52.50p | 54.00p | 51.66p | 52.50p | 7371 |
| 14/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 13/09/2023 | 52.50p | 52.50p | 51.60p | 52.50p | 1050 |
| 12/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 11/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/09/2023 | 52.50p | 52.50p | 51.60p | 52.50p | 5000 |
| 07/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 04/09/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 01/09/2023 | 52.50p | 54.00p | 51.00p | 52.50p | 11295 |
| 31/08/2023 | 52.50p | 52.50p | 51.60p | 52.50p | 5000 |
| 30/08/2023 | 52.00p | 53.00p | 51.00p | 52.50p | 14331 |
| 29/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 25/08/2023 | 52.00p | 53.00p | 51.31p | 52.00p | 10088 |
| 24/08/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 74 |
| 23/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 22/08/2023 | 52.00p | 53.00p | 51.23p | 52.00p | 22000 |
| 21/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 18/08/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 204 |
| 17/08/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 21827 |
| 16/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
*Close Price adjusted for both dividends and splits