53.50p+0.50 (+0.94 %)03 Dec 2020, 13:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Diurnal Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 2, 202047.50p53.00p47.00p53.00p515,040
Dec 1, 202049.50p49.60p47.00p47.50p268,639
Nov 30, 202050.00p50.30p49.00p49.50p178,287
Nov 27, 202050.00p50.30p49.55p50.00p521,236
Nov 26, 202051.50p51.00p49.20p50.00p435,026
Nov 25, 202051.50p52.80p50.35p52.80p86,489
Nov 24, 202053.00p54.00p50.35p51.50p194,467
Nov 23, 202052.50p54.00p48.88p54.00p650,964
Nov 20, 202054.00p54.25p51.00p52.50p167,765
Nov 19, 202052.50p52.50p50.40p50.40p330,824
Nov 18, 202055.00p56.00p52.00p53.00p420,548
Nov 17, 202055.50p55.80p53.20p55.00p243,460
Nov 16, 202055.50p58.00p55.00p56.00p836,941
Nov 13, 202054.00p57.70p53.40p55.50p1,012,848
Nov 12, 202054.00p55.00p53.30p54.00p91,523
Nov 11, 202053.50p55.00p53.10p54.00p567,723
Nov 10, 202055.50p56.00p53.00p53.50p260,519
Nov 9, 202057.50p57.80p55.00p55.50p147,536
Nov 6, 202056.50p58.00p56.11p57.50p316,018
Nov 5, 202056.50p57.00p56.00p56.60p175,347
Nov 4, 202056.50p57.96p56.05p56.50p101,687
Nov 3, 202058.00p59.00p56.10p56.50p122,520
Nov 2, 202059.00p59.00p55.25p58.00p204,183
Oct 30, 202057.50p59.50p57.00p59.00p363,215
Oct 29, 202058.00p60.00p56.00p57.00p1,325,343
Oct 28, 202060.00p60.50p58.00p58.00p210,941
Oct 27, 202061.00p61.50p59.00p60.00p166,400
Oct 26, 202062.50p62.50p60.34p61.00p173,154
Oct 23, 202062.50p62.50p61.05p62.50p111,442
Oct 22, 202063.00p64.00p61.00p62.50p559,698
Oct 21, 202063.00p63.80p62.00p63.00p269,225
Oct 20, 202062.50p63.00p32.00p62.00p202,384
Oct 19, 202063.50p63.50p61.50p62.50p297,375
Oct 16, 202063.50p65.00p62.00p63.50p775,520
Oct 15, 202065.00p65.00p60.45p62.00p743,415
Oct 14, 202066.50p66.78p63.37p65.00p298,306
Oct 13, 202068.50p68.95p65.38p66.50p1,871,816
Oct 12, 202064.00p69.70p64.90p68.00p3,114,186
Oct 9, 202062.43p64.18p59.94p62.43p546,328
Oct 8, 202065.43p67.93p62.93p66.43p189,986
Oct 7, 202062.43p67.93p60.93p65.43p468,211
Oct 6, 202059.94p63.38p58.94p62.43p172,309
Oct 5, 202060.93p62.63p56.94p59.94p366,856
Oct 2, 202064.43p63.93p59.94p59.94p489,615
Oct 1, 202068.43p67.83p61.93p64.43p750,189
Sep 30, 202074.42p78.68p64.53p64.53p2,134,149
Sep 29, 202072.92p74.32p60.08p65.93p810,928
Sep 28, 202074.42p76.42p71.92p72.92p657,393
Sep 25, 202074.92p78.76p70.08p73.92p722,776
Sep 24, 202072.92p79.76p71.92p74.92p470,399
Showing 1 to 50 of 252