Dianomi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-30 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-29 | 52.500 | 53.000 | 52.500 | 52.500 | 52.500 | 35 |
| 2024-08-28 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-27 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-08-23 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 2,500 |
| 2024-08-22 | 52.750 | 53.900 | 50.000 | 52.750 | 52.750 | 17,721 |
| 2024-08-21 | 52.750 | 52.750 | 52.000 | 52.750 | 52.750 | 15,136 |
| 2024-08-20 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-08-19 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-08-16 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-08-15 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-08-14 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-08-13 | 52.750 | 52.750 | 52.000 | 52.750 | 52.750 | 10,000 |
| 2024-08-12 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-08-09 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-08-08 | 52.750 | 54.100 | 52.750 | 52.750 | 52.750 | 2,772 |
| 2024-08-07 | 55.000 | 55.000 | 52.750 | 52.750 | 52.750 | 12,000 |
| 2024-08-06 | 56.000 | 56.500 | 53.000 | 56.500 | 56.500 | 14,500 |
| 2024-08-05 | 56.000 | 56.000 | 51.000 | 56.000 | 56.000 | 10,000 |
| 2024-08-02 | 56.000 | 56.200 | 55.000 | 56.000 | 56.000 | 8,137 |
| 2024-08-01 | 56.500 | 57.780 | 55.550 | 56.000 | 56.000 | 25,001 |
| 2024-07-31 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-07-30 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-07-29 | 56.500 | 57.800 | 56.500 | 56.500 | 56.500 | 866 |
| 2024-07-26 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-07-25 | 57.762 | 57.762 | 56.500 | 56.500 | 56.500 | 20,000 |
| 2024-07-24 | 60.500 | 60.500 | 58.610 | 60.500 | 60.500 | 9,900 |
| 2024-07-23 | 60.500 | 60.500 | 58.000 | 60.500 | 60.500 | 10,983 |
| 2024-07-22 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-07-19 | 57.500 | 62.700 | 57.500 | 60.500 | 60.500 | 65,751 |
| 2024-07-18 | 54.500 | 57.850 | 52.420 | 55.500 | 55.500 | 54,564 |
| 2024-07-17 | 58.220 | 60.000 | 58.220 | 58.500 | 58.500 | 32,116 |
| 2024-07-16 | 57.500 | 59.700 | 57.500 | 57.500 | 57.500 | 1,800 |
| 2024-07-15 | 54.000 | 57.750 | 52.000 | 56.500 | 56.500 | 32,251 |
| 2024-07-12 | 53.950 | 55.000 | 53.950 | 54.000 | 54.000 | 44,500 |
| 2024-07-11 | 52.500 | 53.950 | 52.500 | 52.500 | 52.500 | 10,000 |
| 2024-07-10 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-07-09 | 50.281 | 54.900 | 50.281 | 52.500 | 52.500 | 286,088 |
| 2024-07-08 | 46.500 | 49.400 | 45.600 | 48.500 | 48.500 | 121,417 |
| 2024-07-05 | 46.500 | 46.600 | 45.000 | 46.500 | 46.500 | 3,319,790 |
| 2024-07-04 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 0 |
| 2024-07-03 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-07-02 | 47.000 | 49.000 | 45.150 | 47.000 | 47.000 | 20,003 |
| 2024-07-01 | 47.000 | 48.300 | 47.000 | 47.000 | 47.000 | 8,000 |
| 2024-06-28 | 47.000 | 48.520 | 47.000 | 47.000 | 47.000 | 2,052 |
| 2024-06-27 | 47.000 | 48.920 | 47.000 | 47.000 | 47.000 | 151,227 |
| 2024-06-26 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-06-25 | 47.000 | 47.000 | 46.550 | 47.000 | 47.000 | 10,000 |
| 2024-06-24 | 47.000 | 49.000 | 47.000 | 47.000 | 47.000 | 100,013 |
| 2024-06-21 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-06-20 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-06-19 | 47.500 | 51.000 | 47.000 | 47.000 | 47.000 | 33,502 |
| 2024-06-18 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-06-17 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-06-14 | 49.000 | 49.400 | 47.500 | 47.500 | 47.500 | 83,500 |
| 2024-06-13 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-06-12 | 49.000 | 50.000 | 49.000 | 49.000 | 49.000 | 157 |
| 2024-06-11 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-06-10 | 49.000 | 49.400 | 49.000 | 49.000 | 49.000 | 10,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.