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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Dianomi (DNM) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits