Shares Magazine
22.50p+0.00 (+0.00%)16 Sep 2025, 08:09
Dianomi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 22.50p | 21.50p | 21.50p | 22.50p | 14,010 |
| Sep 15, 2025 | 22.50p | 23.50p | 23.50p | 22.50p | 8,455 |
| Sep 10, 2025 | 24.50p | 23.00p | 23.00p | 22.50p | 30,000 |
| Sep 9, 2025 | 25.50p | 25.00p | 25.00p | 25.50p | 2,500 |
| Sep 3, 2025 | 25.50p | 25.00p | 25.00p | 25.50p | 1,775 |
| Sep 1, 2025 | 25.50p | 25.45p | 25.45p | 25.50p | 31 |
| Aug 26, 2025 | 25.50p | 25.00p | 25.00p | 25.50p | 4,822 |
| Aug 21, 2025 | 26.50p | 26.00p | 24.40p | 25.50p | 9,858 |
| Aug 20, 2025 | 26.50p | 25.24p | 25.00p | 26.50p | 12,700 |
| Aug 19, 2025 | 26.50p | 25.24p | 25.00p | 26.50p | 2,000 |
| Aug 18, 2025 | 26.50p | 25.24p | 25.24p | 26.50p | 3 |
| Aug 15, 2025 | 26.50p | 26.90p | 26.90p | 26.50p | 6,500 |
| Aug 11, 2025 | 26.50p | 25.24p | 25.24p | 26.50p | 14,443 |
| Aug 6, 2025 | 26.50p | 27.13p | 25.00p | 26.50p | 40,967 |
| Aug 5, 2025 | 26.50p | 27.00p | 24.60p | 24.60p | 984 |
| Aug 4, 2025 | 26.50p | 27.76p | 27.00p | 26.50p | 9,266 |
| Jul 30, 2025 | 26.50p | 28.60p | 28.60p | 26.50p | 9,900 |
| Jul 23, 2025 | 26.50p | 28.00p | 27.00p | 26.50p | 13,929 |
| Jul 22, 2025 | 26.50p | 28.00p | 28.00p | 26.50p | 1,534 |
| Jul 17, 2025 | 26.50p | 27.00p | 27.00p | 26.50p | 178 |
| Jul 16, 2025 | 26.50p | 25.09p | 25.09p | 26.50p | 400 |
| Jul 2, 2025 | 26.50p | 27.22p | 27.22p | 26.50p | 10,988 |
| Jun 26, 2025 | 27.50p | 30.00p | 25.05p | 26.50p | 43,504 |
| Jun 25, 2025 | 27.50p | 28.60p | 28.60p | 27.50p | 10,458 |
| Jun 24, 2025 | 27.50p | 28.60p | 25.15p | 27.50p | 554 |
| Jun 20, 2025 | 27.50p | 30.00p | 25.00p | 27.50p | 2,508 |
| Jun 16, 2025 | 27.50p | 25.05p | 25.05p | 27.50p | 7,034 |
| Jun 13, 2025 | 27.50p | 25.05p | 25.05p | 27.50p | 4,500 |
| Jun 11, 2025 | 27.50p | 28.70p | 28.70p | 27.50p | 1,000 |
| Jun 10, 2025 | 27.50p | 28.60p | 25.05p | 27.50p | 14,500 |
| Jun 9, 2025 | 27.50p | 27.60p | 25.05p | 27.60p | 10,366 |
| Jun 5, 2025 | 27.50p | 28.60p | 28.60p | 27.50p | 19,380 |
| Jun 4, 2025 | 27.50p | 26.25p | 26.25p | 27.50p | 15,000 |
| May 30, 2025 | 27.50p | 28.70p | 28.70p | 27.50p | 14,000 |
| May 29, 2025 | 27.50p | 29.40p | 29.40p | 27.50p | 1,668 |
| May 28, 2025 | 27.50p | 29.40p | 27.50p | 27.50p | 47,250 |
| May 27, 2025 | 27.50p | 26.22p | 26.22p | 27.50p | 84 |
| May 21, 2025 | 30.00p | 30.00p | 26.10p | 27.50p | 13,698 |
| May 19, 2025 | 30.00p | 30.96p | 30.80p | 30.00p | 505 |
| May 14, 2025 | 34.00p | 33.00p | 33.00p | 34.00p | 622 |
| May 6, 2025 | 34.00p | 33.00p | 33.00p | 34.00p | 4 |
| Apr 29, 2025 | 34.00p | 33.06p | 33.00p | 34.00p | 6 |
| Apr 25, 2025 | 35.50p | 33.00p | 33.00p | 34.00p | 6,406 |
| Apr 16, 2025 | 35.50p | 33.00p | 33.00p | 35.50p | 110 |
| Apr 7, 2025 | 36.50p | 35.00p | 33.20p | 35.50p | 6,904 |
| Apr 4, 2025 | 36.50p | 35.00p | 35.00p | 36.50p | 8,200 |
| Apr 3, 2025 | 38.00p | 38.25p | 36.13p | 36.50p | 4,974 |
| Mar 31, 2025 | 38.00p | 37.22p | 37.22p | 38.00p | 140 |
| Mar 24, 2025 | 38.00p | 37.20p | 37.20p | 38.00p | 6,160 |
| Mar 20, 2025 | 38.00p | 37.25p | 37.25p | 38.00p | 3,392 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 140.00 | 12.00 |
| Renishaw PLC | 3,515.00 | 10.02 |
| Spire Healthcare Group PLC | 216.50 | 4.09 |
| Auction Technology Group PLC | 348.00 | 6.10 |
| Molten Ventures PLC | 372.00 | 5.68 |
| Ao World PLC | 99.20 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 193.00 | -15.50 |
| Endeavour Mining PLC | 2,692.00 | -3.93 |
| Hochschild Mining PLC | 300.80 | -3.77 |
| C&C Group PLC | 154.20 | -4.58 |
| Energean PLC | 840.50 | -2.66 |
| Next PLC | 11,575.00 | -3.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.