396.00p+16.00 (+4.21%)07 Dec 2021, 12:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dianomi PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 7, 2021380.00p400.00p381.00p396.00p8,721
Dec 1, 2021370.00p390.00p378.00p380.00p8,600
Nov 30, 2021393.00p390.00p362.00p370.00p6,189
Nov 29, 2021400.00p395.00p390.00p393.00p3,930
Nov 26, 2021400.00p398.00p391.00p400.00p2,626
Nov 25, 2021400.00p397.00p397.00p400.00p4,160
Nov 24, 2021400.00p397.00p390.00p400.00p876
Nov 23, 2021422.00p412.00p390.85p400.00p49,310
Nov 22, 2021424.00p434.00p400.00p422.00p10,305
Nov 18, 2021424.00p434.00p414.00p424.00p2,207
Nov 17, 2021424.00p422.00p422.00p424.00p600
Nov 16, 2021424.00p428.00p424.00p424.00p4,449
Nov 15, 2021424.00p434.00p434.00p424.00p2,500
Nov 12, 2021424.00p432.00p432.00p424.00p850
Nov 11, 2021420.00p429.00p418.00p424.00p6,540
Nov 8, 2021420.00p430.00p410.00p420.00p732
Nov 5, 2021420.00p446.00p410.00p430.00p4,665
Nov 3, 2021420.00p413.65p413.65p420.00p99
Nov 2, 2021447.00p442.00p412.00p420.00p9,432
Nov 1, 2021447.00p447.00p440.00p447.00p4,578
Oct 29, 2021447.00p443.00p443.00p447.00p1,000
Oct 28, 2021447.00p443.00p443.00p447.00p113
Oct 26, 2021447.00p450.00p443.00p447.00p5,346
Oct 25, 2021447.00p452.00p448.00p447.00p12,637
Oct 22, 2021447.00p448.00p448.00p447.00p2,150
Oct 21, 2021447.00p456.00p456.00p447.00p204
Oct 20, 2021447.00p443.00p443.00p447.00p800
Oct 19, 2021447.00p448.00p443.00p447.00p2,739
Oct 18, 2021447.00p449.00p440.00p447.00p8,111
Oct 15, 2021447.00p449.00p441.00p447.00p16,896
Oct 13, 2021447.00p449.00p449.00p447.00p1,000
Oct 12, 2021447.00p447.10p447.00p447.00p80,000
Oct 11, 2021447.00p454.00p440.00p447.00p216
Oct 8, 2021455.00p450.00p440.00p447.00p27,839
Oct 7, 2021457.00p460.00p450.00p455.00p1,125
Oct 6, 2021474.00p464.00p455.00p457.00p3,520
Oct 5, 2021474.00p464.00p464.00p474.00p20
Oct 4, 2021474.00p477.70p466.50p474.00p2,228
Sep 30, 2021474.00p477.70p466.50p474.00p1,798
Sep 29, 2021474.00p478.00p466.50p474.00p4,310
Sep 28, 2021474.00p478.80p478.80p474.00p997
Sep 27, 2021485.00p489.00p464.00p474.00p42,772
Sep 24, 2021495.00p500.00p480.00p485.00p16,962
Sep 23, 2021460.00p500.00p465.00p495.00p71,732
Sep 21, 2021460.00p469.50p450.00p460.00p4,930
Sep 20, 2021445.00p460.00p443.00p452.00p347,530
Sep 17, 2021399.00p450.00p406.00p445.00p191,113
Sep 16, 2021399.00p406.00p392.00p399.00p27,635
Sep 15, 2021399.00p407.00p407.00p399.00p462
Sep 14, 2021404.00p408.00p393.50p399.00p17,105
Showing 1 to 50 of 109