1. Share Prices

  2. Dianomi PLC (DNM)

50.00p+0.00 (+0.00%)25 Sep 2024, 12:24
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
Sep 25, 202450.00p48.00p48.00p50.00p875
Sep 23, 202450.00p48.00p48.00p50.00p1,114
Sep 20, 202451.50p50.00p48.00p50.00p9,245
Sep 13, 202451.50p51.00p51.00p51.50p10,486
Sep 11, 202451.00p52.00p52.00p51.00p3
Sep 6, 202451.00p51.00p50.00p51.00p350,835
Sep 5, 202451.50p53.00p50.00p51.00p5,058
Sep 4, 202452.50p53.00p50.00p51.50p8,007
Sep 3, 202452.50p50.00p50.00p52.50p21
Aug 29, 202452.50p53.00p53.00p52.50p35
Aug 23, 202452.75p51.00p51.00p52.50p2,500
Aug 22, 202452.75p53.90p50.00p52.75p17,721
Aug 21, 202452.75p52.10p52.00p52.75p15,136
Aug 13, 202452.75p52.00p52.00p52.75p10,000
Aug 8, 202452.75p54.10p54.10p52.75p2,772
Aug 7, 202456.50p55.00p52.88p52.75p12,000
Aug 6, 202456.00p56.20p53.00p56.50p14,500
Aug 5, 202456.00p51.00p51.00p56.00p10,000
Aug 2, 202456.00p56.20p55.00p56.00p8,137
Aug 1, 202456.50p57.78p55.55p56.00p25,001
Jul 29, 202456.50p57.80p57.80p56.50p866
Jul 25, 202460.50p57.76p57.00p56.50p20,000
Jul 24, 202460.50p58.61p58.61p60.50p9,900
Jul 23, 202460.50p59.00p58.00p60.50p10,983
Jul 19, 202457.50p62.70p57.50p60.50p65,751
Jul 18, 202454.50p57.85p52.42p55.50p54,564
Jul 17, 202457.50p60.00p58.22p58.50p32,116
Jul 16, 202456.50p59.70p58.00p57.50p1,800
Jul 15, 202454.00p57.75p52.00p56.50p32,251
Jul 12, 202452.50p55.00p53.95p54.00p44,500
Jul 11, 202452.50p53.95p52.50p52.50p10,000
Jul 9, 202448.50p54.90p50.28p52.50p286,088
Jul 8, 202446.50p49.40p45.60p48.50p121,417
Jul 5, 202446.50p46.60p45.00p46.50p3,319,790
Jul 2, 202447.00p49.00p45.15p47.00p20,003
Jul 1, 202447.00p48.30p48.30p47.00p8,000
Jun 28, 202447.00p48.52p48.52p47.00p2,052
Jun 27, 202447.00p48.92p47.00p47.00p151,227
Jun 25, 202447.00p46.55p46.55p47.00p10,000
Jun 24, 202447.00p49.00p49.00p47.00p13
Jun 19, 202447.50p51.00p47.00p47.00p33,502
Jun 14, 202449.00p49.40p48.00p47.50p33,500
Jun 12, 202449.00p50.00p50.00p49.00p156
Jun 10, 202449.00p49.40p49.40p49.00p10,000
Jun 5, 202449.00p48.24p48.24p49.00p4,146
May 24, 202449.00p50.00p48.00p49.00p2
May 21, 202449.00p48.15p48.15p49.00p14,500
May 20, 202449.00p49.80p48.20p49.00p38,021
May 17, 202449.00p49.80p49.00p49.00p80,814
May 15, 202449.00p51.50p51.50p49.00p154
123
Showing 1 to 50 of 106

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mitie Group PLC124.804.70
Discoverie Group PLC618.004.57
Petershill Partners PLC213.000.00
Watches Of Switzerland Group PLC490.603.63
Renewi PLC648.003.51
Prudential PLC700.402.76

Fallers

CompanyPrice% Chg
Elementis PLC155.00-2.76
Clarkson PLC3,555.56-2.05
Intermediate Capital Group PLC2,296.00-2.05
Energean PLC856.00-3.17
Computacenter PLC2,462.00-1.68
Foresight Group Holdings Limited518.00-1.52