- Share Prices
Dianomi PLC (DNM)
49.00p-2.50 (-4.85%)11 Apr 2024, 17:15
Dianomi PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 11, 2024 | 51.50p | 50.00p | 48.25p | 49.00p | 57,000 |
Apr 8, 2024 | 51.50p | 50.00p | 50.00p | 51.50p | 5,000 |
Apr 4, 2024 | 51.50p | 50.00p | 50.00p | 51.50p | 15,000 |
Apr 2, 2024 | 51.50p | 51.66p | 50.50p | 51.50p | 5,294 |
Mar 22, 2024 | 51.50p | 53.00p | 53.00p | 51.50p | 5,203 |
Mar 18, 2024 | 51.50p | 51.95p | 51.95p | 51.50p | 494 |
Mar 13, 2024 | 51.50p | 51.01p | 46.40p | 51.50p | 39,362 |
Mar 12, 2024 | 51.50p | 51.00p | 51.00p | 51.50p | 557 |
Mar 11, 2024 | 51.50p | 51.00p | 51.00p | 51.50p | 10,000 |
Mar 6, 2024 | 51.50p | 50.00p | 50.00p | 51.50p | 33,567 |
Mar 4, 2024 | 51.50p | 51.00p | 51.00p | 51.50p | 78 |
Feb 29, 2024 | 51.50p | 51.00p | 50.00p | 51.50p | 29,822 |
Feb 27, 2024 | 51.50p | 51.00p | 51.00p | 51.50p | 4,000 |
Feb 22, 2024 | 51.50p | 50.00p | 50.00p | 51.50p | 851 |
Feb 21, 2024 | 50.50p | 53.00p | 50.00p | 51.50p | 10,013 |
Feb 20, 2024 | 50.50p | 50.00p | 50.00p | 50.50p | 8,000 |
Feb 2, 2024 | 50.50p | 53.00p | 52.88p | 50.50p | 4,689 |
Jan 29, 2024 | 50.50p | 48.00p | 48.00p | 50.50p | 16 |
Jan 23, 2024 | 50.50p | 53.00p | 46.00p | 50.50p | 110,002 |
Jan 22, 2024 | 47.50p | 52.00p | 52.00p | 50.50p | 10,000 |
Jan 19, 2024 | 47.50p | 49.75p | 45.10p | 47.50p | 81,510 |
Jan 16, 2024 | 45.00p | 47.00p | 47.00p | 47.50p | 2,500 |
Jan 12, 2024 | 41.50p | 46.00p | 43.00p | 45.00p | 29,400 |
Jan 11, 2024 | 40.50p | 43.00p | 40.00p | 41.50p | 30,006 |
Jan 9, 2024 | 45.50p | 43.11p | 43.11p | 45.50p | 5,750 |
Jan 8, 2024 | 45.50p | 44.25p | 43.11p | 45.50p | 29,800 |
Jan 4, 2024 | 45.00p | 44.68p | 43.00p | 45.50p | 20,879 |
Dec 18, 2023 | 45.00p | 43.66p | 43.66p | 45.00p | 36 |
Dec 14, 2023 | 45.00p | 45.00p | 45.00p | 45.00p | 40,000 |
Dec 13, 2023 | 45.00p | 44.88p | 44.88p | 45.00p | 92,000 |
Dec 11, 2023 | 45.00p | 43.24p | 43.24p | 45.00p | 60 |
Dec 6, 2023 | 45.00p | 43.01p | 43.01p | 45.00p | 1,551 |
Dec 5, 2023 | 43.50p | 43.00p | 43.00p | 45.00p | 10 |
Dec 4, 2023 | 45.00p | 45.00p | 45.00p | 45.00p | 1,050 |
Dec 1, 2023 | 46.00p | 45.00p | 45.00p | 45.00p | 2,500 |
Nov 29, 2023 | 47.50p | 47.00p | 45.00p | 46.00p | 5,527 |
Nov 27, 2023 | 47.50p | 46.84p | 46.84p | 47.50p | 10,000 |
Nov 23, 2023 | 47.50p | 50.00p | 50.00p | 47.50p | 8 |
Nov 21, 2023 | 47.50p | 46.90p | 46.90p | 47.50p | 3,160 |
Nov 17, 2023 | 47.50p | 45.50p | 45.00p | 47.50p | 1,085 |
Nov 13, 2023 | 47.50p | 45.00p | 45.00p | 47.50p | 1,504 |
Nov 9, 2023 | 47.50p | 47.00p | 47.00p | 47.50p | 19,148 |
Nov 8, 2023 | 47.50p | 47.00p | 47.00p | 47.50p | 19,148 |
Oct 24, 2023 | 47.50p | 47.00p | 47.00p | 47.50p | 4,229 |
Oct 18, 2023 | 47.50p | 44.00p | 44.00p | 47.50p | 43,095 |
Oct 16, 2023 | 47.50p | 45.00p | 45.00p | 47.50p | 1,000 |
Oct 13, 2023 | 47.50p | 45.00p | 44.00p | 47.50p | 6,054 |
Oct 12, 2023 | 48.00p | 46.00p | 46.00p | 47.50p | 2,226 |
Oct 4, 2023 | 48.00p | 46.40p | 44.00p | 46.25p | 10,550 |
Oct 3, 2023 | 48.00p | 48.65p | 48.50p | 48.00p | 42,000 |