1. Share Prices

  2. Dianomi PLC (DNM)

40.50p+0.00 (+0.00%)02 Jan 2025, 13:08
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
Jan 2, 202540.50p40.00p40.00p40.50p50,000
Dec 27, 202440.50p41.22p41.22p40.50p4
Dec 20, 202441.00p42.00p39.00p40.50p12,103
Dec 19, 202442.50p42.00p39.00p41.00p12,001
Dec 13, 202442.50p42.15p42.00p42.50p10,570
Dec 10, 202443.50p45.00p42.15p43.50p21,095
Dec 9, 202446.00p45.00p45.00p45.00p3,550
Dec 6, 202446.00p45.00p45.00p46.00p4,000
Dec 4, 202447.50p46.00p46.00p46.00p6,000
Nov 25, 202448.50p47.25p47.25p48.50p2,544
Nov 21, 202448.50p49.15p49.15p48.50p1,425
Nov 11, 202448.50p47.45p47.45p48.50p1,142
Nov 8, 202448.50p49.20p49.20p48.50p1,178
Nov 6, 202448.50p48.00p48.00p48.50p800
Nov 4, 202448.00p50.00p50.00p48.50p10
Oct 29, 202449.00p49.00p47.00p48.50p41,839
Oct 28, 202449.00p48.30p48.30p49.00p121
Oct 25, 202449.00p49.25p49.25p49.00p2,936
Oct 24, 202449.00p49.00p49.00p49.00p4,225
Oct 23, 202449.00p48.00p48.00p49.00p5,000
Oct 22, 202449.00p49.25p48.25p49.00p37,825
Oct 15, 202449.00p47.50p47.50p49.00p494
Oct 10, 202450.00p49.00p48.00p48.00p11,000
Oct 1, 202450.00p48.00p48.00p50.00p2
Sep 27, 202450.00p49.60p49.60p50.00p908
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
123
Showing 1 to 50 of 108

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.