Shares Magazine
34.00p+0.00 (+0.00%)29 Apr 2025, 11:06
Dianomi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 38.00p | 37.25p | 37.25p | 38.00p | 1,551 |
| Mar 12, 2025 | 38.00p | 37.25p | 37.25p | 38.00p | 1,847 |
| Mar 6, 2025 | 38.00p | 38.30p | 38.30p | 38.00p | 588 |
| Mar 5, 2025 | 38.00p | 37.00p | 37.00p | 38.00p | 0 |
| Feb 26, 2025 | 38.00p | 37.00p | 37.00p | 38.00p | 229 |
| Feb 24, 2025 | 38.00p | 38.40p | 37.22p | 38.00p | 2,802 |
| Feb 20, 2025 | 38.00p | 37.22p | 37.22p | 38.00p | 10,000 |
| Feb 13, 2025 | 38.00p | 37.33p | 37.33p | 38.00p | 1,551 |
| Feb 6, 2025 | 38.00p | 37.10p | 37.10p | 38.00p | 4,648 |
| Feb 4, 2025 | 38.00p | 37.90p | 37.90p | 38.00p | 11,000 |
| Jan 31, 2025 | 38.00p | 38.00p | 38.00p | 38.00p | 30,000 |
| Jan 30, 2025 | 38.00p | 37.22p | 37.22p | 38.00p | 847 |
| Jan 29, 2025 | 38.00p | 37.00p | 37.00p | 38.00p | 22 |
| Jan 28, 2025 | 38.00p | 37.20p | 37.20p | 38.00p | 5,202 |
| Jan 24, 2025 | 38.00p | 37.80p | 37.80p | 38.00p | 84 |
| Jan 23, 2025 | 36.00p | 38.00p | 37.00p | 38.00p | 15,000 |
| Jan 22, 2025 | 36.00p | 36.48p | 35.80p | 36.00p | 3,773 |
| Jan 21, 2025 | 36.00p | 35.30p | 35.00p | 36.00p | 3,656 |
| Jan 20, 2025 | 35.00p | 35.25p | 34.80p | 36.00p | 30,000 |
| Jan 16, 2025 | 35.00p | 35.00p | 34.80p | 35.00p | 7,276 |
| Jan 15, 2025 | 35.00p | 34.80p | 34.80p | 35.00p | 1,409 |
| Jan 13, 2025 | 37.50p | 34.94p | 34.36p | 35.00p | 41,000 |
| Jan 9, 2025 | 38.50p | 35.92p | 35.92p | 37.50p | 5,918 |
| Jan 8, 2025 | 40.50p | 39.35p | 38.10p | 38.50p | 18,448 |
| Jan 2, 2025 | 40.50p | 40.00p | 40.00p | 40.50p | 50,000 |
| Dec 27, 2024 | 40.50p | 41.22p | 41.22p | 40.50p | 4 |
| Dec 20, 2024 | 41.00p | 42.00p | 39.00p | 40.50p | 12,103 |
| Dec 19, 2024 | 42.50p | 42.00p | 39.00p | 41.00p | 12,001 |
| Dec 13, 2024 | 42.50p | 42.15p | 42.00p | 42.50p | 10,570 |
| Dec 10, 2024 | 43.50p | 45.00p | 42.15p | 43.50p | 21,095 |
| Dec 9, 2024 | 46.00p | 45.00p | 45.00p | 45.00p | 3,550 |
| Dec 6, 2024 | 46.00p | 45.00p | 45.00p | 46.00p | 4,000 |
| Dec 4, 2024 | 47.50p | 46.00p | 46.00p | 46.00p | 6,000 |
| Nov 25, 2024 | 48.50p | 47.25p | 47.25p | 48.50p | 2,544 |
| Nov 21, 2024 | 48.50p | 49.15p | 49.15p | 48.50p | 1,425 |
| Nov 11, 2024 | 48.50p | 47.45p | 47.45p | 48.50p | 1,142 |
| Nov 8, 2024 | 48.50p | 49.20p | 49.20p | 48.50p | 1,178 |
| Nov 6, 2024 | 48.50p | 48.00p | 48.00p | 48.50p | 800 |
| Nov 4, 2024 | 48.00p | 50.00p | 50.00p | 48.50p | 10 |
| Oct 29, 2024 | 49.00p | 49.00p | 47.00p | 48.50p | 41,839 |
| Oct 28, 2024 | 49.00p | 48.30p | 48.30p | 49.00p | 121 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.