1. Share Prices

  2. Dianomi PLC (DNM)

49.00p+0.00 (+0.00%)17 May 2024, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dianomi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202449.00p49.80p49.00p49.00p80,814
May 15, 202449.00p51.50p51.50p49.00p154
May 14, 202450.50p53.00p49.45p50.50p22,521
May 9, 202449.00p49.00p48.50p49.00p13,773
May 8, 202449.00p48.00p48.00p49.00p423
Apr 30, 202449.00p48.90p48.00p49.00p10,394
Apr 24, 202449.00p48.15p48.15p49.00p175
Apr 19, 202449.00p48.00p48.00p49.00p1,000
Apr 11, 202451.50p50.00p48.25p49.00p57,000
Apr 8, 202451.50p50.00p50.00p51.50p5,000
Apr 4, 202451.50p50.00p50.00p51.50p15,000
Apr 2, 202451.50p51.66p50.50p51.50p5,294
Mar 22, 202451.50p53.00p53.00p51.50p5,203
Mar 18, 202451.50p51.95p51.95p51.50p494
Mar 13, 202451.50p51.01p46.40p51.50p39,362
Mar 12, 202451.50p51.00p51.00p51.50p557
Mar 11, 202451.50p51.00p51.00p51.50p10,000
Mar 6, 202451.50p50.00p50.00p51.50p33,567
Mar 4, 202451.50p51.00p51.00p51.50p78
Feb 29, 202451.50p51.00p50.00p51.50p29,822
Feb 27, 202451.50p51.00p51.00p51.50p4,000
Feb 22, 202451.50p50.00p50.00p51.50p851
Feb 21, 202450.50p53.00p50.00p51.50p10,013
Feb 20, 202450.50p50.00p50.00p50.50p8,000
Feb 2, 202450.50p53.00p52.88p50.50p4,689
Jan 29, 202450.50p48.00p48.00p50.50p16
Jan 23, 202450.50p53.00p46.00p50.50p110,002
Jan 22, 202447.50p52.00p52.00p50.50p10,000
Jan 19, 202447.50p49.75p45.10p47.50p81,510
Jan 16, 202445.00p47.00p47.00p47.50p2,500
Jan 12, 202441.50p46.00p43.00p45.00p29,400
Jan 11, 202440.50p43.00p40.00p41.50p30,006
Jan 9, 202445.50p43.11p43.11p45.50p5,750
Jan 8, 202445.50p44.25p43.11p45.50p29,800
Jan 4, 202445.00p44.68p43.00p45.50p20,879
Dec 18, 202345.00p43.66p43.66p45.00p36
Dec 14, 202345.00p45.00p45.00p45.00p40,000
Dec 13, 202345.00p44.88p44.88p45.00p92,000
Dec 11, 202345.00p43.24p43.24p45.00p60
Dec 6, 202345.00p43.01p43.01p45.00p1,551
Dec 5, 202343.50p43.00p43.00p45.00p10
Dec 4, 202345.00p45.00p45.00p45.00p1,050
Dec 1, 202346.00p45.00p45.00p45.00p2,500
Nov 29, 202347.50p47.00p45.00p46.00p5,527
Nov 27, 202347.50p46.84p46.84p47.50p10,000
Nov 23, 202347.50p50.00p50.00p47.50p8
Nov 21, 202347.50p46.90p46.90p47.50p3,160
Nov 17, 202347.50p45.50p45.00p47.50p1,085
Nov 13, 202347.50p45.00p45.00p47.50p1,504
Nov 9, 202347.50p47.00p47.00p47.50p19,148
12
Showing 1 to 50 of 99

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.