49.00p+0.00 (+0.00%)15 Oct 2024, 17:15
Dianomi PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 50.00p | 49.60p | 49.60p | 50.00p | 908 |
Sep 25, 2024 | 50.00p | 48.00p | 48.00p | 50.00p | 875 |
Sep 23, 2024 | 50.00p | 48.00p | 48.00p | 50.00p | 1,114 |
Sep 20, 2024 | 51.50p | 50.00p | 48.00p | 50.00p | 9,245 |
Sep 13, 2024 | 51.50p | 51.00p | 51.00p | 51.50p | 10,486 |
Sep 11, 2024 | 51.00p | 52.00p | 52.00p | 51.00p | 3 |
Sep 6, 2024 | 51.00p | 51.00p | 50.00p | 51.00p | 350,835 |
Sep 5, 2024 | 51.50p | 53.00p | 50.00p | 51.00p | 5,058 |
Sep 4, 2024 | 52.50p | 53.00p | 50.00p | 51.50p | 8,007 |
Sep 3, 2024 | 52.50p | 50.00p | 50.00p | 52.50p | 21 |
Aug 29, 2024 | 52.50p | 53.00p | 53.00p | 52.50p | 35 |
Aug 23, 2024 | 52.75p | 51.00p | 51.00p | 52.50p | 2,500 |
Aug 22, 2024 | 52.75p | 53.90p | 50.00p | 52.75p | 17,721 |
Aug 21, 2024 | 52.75p | 52.10p | 52.00p | 52.75p | 15,136 |
Aug 13, 2024 | 52.75p | 52.00p | 52.00p | 52.75p | 10,000 |
Aug 8, 2024 | 52.75p | 54.10p | 54.10p | 52.75p | 2,772 |
Aug 7, 2024 | 56.50p | 55.00p | 52.88p | 52.75p | 12,000 |
Aug 6, 2024 | 56.00p | 56.20p | 53.00p | 56.50p | 14,500 |
Aug 5, 2024 | 56.00p | 51.00p | 51.00p | 56.00p | 10,000 |
Aug 2, 2024 | 56.00p | 56.20p | 55.00p | 56.00p | 8,137 |
Aug 1, 2024 | 56.50p | 57.78p | 55.55p | 56.00p | 25,001 |
Jul 29, 2024 | 56.50p | 57.80p | 57.80p | 56.50p | 866 |
Jul 25, 2024 | 60.50p | 57.76p | 57.00p | 56.50p | 20,000 |
Jul 24, 2024 | 60.50p | 58.61p | 58.61p | 60.50p | 9,900 |
Jul 23, 2024 | 60.50p | 59.00p | 58.00p | 60.50p | 10,983 |
Jul 19, 2024 | 57.50p | 62.70p | 57.50p | 60.50p | 65,751 |
Jul 18, 2024 | 54.50p | 57.85p | 52.42p | 55.50p | 54,564 |
Jul 17, 2024 | 57.50p | 60.00p | 58.22p | 58.50p | 32,116 |
Jul 16, 2024 | 56.50p | 59.70p | 58.00p | 57.50p | 1,800 |
Jul 15, 2024 | 54.00p | 57.75p | 52.00p | 56.50p | 32,251 |
Jul 12, 2024 | 52.50p | 55.00p | 53.95p | 54.00p | 44,500 |
Jul 11, 2024 | 52.50p | 53.95p | 52.50p | 52.50p | 10,000 |
Jul 9, 2024 | 48.50p | 54.90p | 50.28p | 52.50p | 286,088 |
Jul 8, 2024 | 46.50p | 49.40p | 45.60p | 48.50p | 121,417 |
Jul 5, 2024 | 46.50p | 46.60p | 45.00p | 46.50p | 3,319,790 |
Jul 2, 2024 | 47.00p | 49.00p | 45.15p | 47.00p | 20,003 |
Jul 1, 2024 | 47.00p | 48.30p | 48.30p | 47.00p | 8,000 |
Jun 28, 2024 | 47.00p | 48.52p | 48.52p | 47.00p | 2,052 |
Jun 27, 2024 | 47.00p | 48.92p | 47.00p | 47.00p | 151,227 |
Jun 25, 2024 | 47.00p | 46.55p | 46.55p | 47.00p | 10,000 |
Jun 24, 2024 | 47.00p | 49.00p | 49.00p | 47.00p | 13 |
Jun 19, 2024 | 47.50p | 51.00p | 47.00p | 47.00p | 33,502 |
Jun 14, 2024 | 49.00p | 49.40p | 48.00p | 47.50p | 33,500 |
Jun 12, 2024 | 49.00p | 50.00p | 50.00p | 49.00p | 156 |
Jun 10, 2024 | 49.00p | 49.40p | 49.40p | 49.00p | 10,000 |
Jun 5, 2024 | 49.00p | 48.24p | 48.24p | 49.00p | 4,146 |
May 24, 2024 | 49.00p | 50.00p | 48.00p | 49.00p | 2 |
May 21, 2024 | 49.00p | 48.15p | 48.15p | 49.00p | 14,500 |
May 20, 2024 | 49.00p | 49.80p | 48.20p | 49.00p | 38,021 |
May 17, 2024 | 49.00p | 49.80p | 49.00p | 49.00p | 80,814 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.