Dianomi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 51.500 | 51.500 | 51.000 | 51.500 | 51.500 | 10,000 |
| 2024-03-08 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-03-07 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-03-06 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 935,000 |
| 2024-03-05 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-03-04 | 51.500 | 51.500 | 51.000 | 51.500 | 51.500 | 78 |
| 2024-03-01 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-02-29 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 79,822 |
| 2024-02-28 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-02-27 | 51.500 | 51.500 | 51.000 | 51.500 | 51.500 | 4,000 |
| 2024-02-26 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-02-23 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-02-22 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 851 |
| 2024-02-21 | 50.500 | 53.000 | 50.000 | 51.500 | 51.500 | 10,013 |
| 2024-02-20 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 8,000 |
| 2024-02-19 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-16 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-15 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-14 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-13 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-12 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-09 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-08 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-07 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-06 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-05 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-02-02 | 50.500 | 53.000 | 50.500 | 50.500 | 50.500 | 4,689 |
| 2024-02-01 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-01-31 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-01-30 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-01-29 | 50.500 | 50.500 | 48.000 | 50.500 | 50.500 | 16 |
| 2024-01-26 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-01-25 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-01-24 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-01-23 | 50.500 | 53.000 | 46.000 | 50.500 | 50.500 | 110,002 |
| 2024-01-22 | 50.500 | 52.000 | 50.500 | 50.500 | 50.500 | 10,000 |
| 2024-01-19 | 47.500 | 49.750 | 45.100 | 47.500 | 47.500 | 81,510 |
| 2024-01-18 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-01-17 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-01-16 | 47.000 | 47.500 | 47.000 | 47.500 | 47.500 | 2,500 |
| 2024-01-15 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-01-12 | 43.000 | 46.000 | 43.000 | 45.000 | 45.000 | 19,400 |
| 2024-01-11 | 40.500 | 43.000 | 40.000 | 41.500 | 41.500 | 30,006 |
| 2024-01-10 | 45.500 | 45.500 | 45.500 | 45.500 | 45.500 | 0 |
| 2024-01-09 | 45.500 | 45.500 | 43.110 | 45.500 | 45.500 | 5,750 |
| 2024-01-08 | 45.500 | 45.500 | 43.110 | 45.500 | 45.500 | 29,800 |
| 2024-01-05 | 45.500 | 45.500 | 45.500 | 45.500 | 45.500 | 0 |
| 2024-01-04 | 45.000 | 45.500 | 43.000 | 45.500 | 45.500 | 20,879 |
| 2024-01-03 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-01-02 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-29 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-28 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-27 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-22 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-21 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-20 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-19 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-18 | 45.000 | 45.000 | 43.660 | 45.000 | 45.000 | 36 |
| 2023-12-15 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-12-14 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 40,000 |
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.