Dianomi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 92.500 | 92.500 | 87.500 | 87.500 | 87.500 | 61,000 |
| 2022-12-30 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2022-12-29 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2022-12-28 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 99 |
| 2022-12-23 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2022-12-22 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2022-12-21 | 92.500 | 94.000 | 92.500 | 92.500 | 92.500 | 2,000 |
| 2022-12-20 | 92.500 | 94.000 | 90.000 | 92.500 | 92.500 | 25,531 |
| 2022-12-19 | 92.500 | 103.00 | 92.500 | 92.500 | 92.500 | 16,397 |
| 2022-12-16 | 95.000 | 95.000 | 90.000 | 92.500 | 92.500 | 187,000 |
| 2022-12-15 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 3,501 |
| 2022-12-14 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 6,500 |
| 2022-12-13 | 100.00 | 115.00 | 100.00 | 107.50 | 107.50 | 594,901 |
| 2022-12-12 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | 110 |
| 2022-12-09 | 124.50 | 127.00 | 124.30 | 127.00 | 127.00 | 5,029 |
| 2022-12-08 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-12-07 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-12-06 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-12-05 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 5,000 |
| 2022-12-02 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 1,796 |
| 2022-12-01 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-11-30 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 24,200 |
| 2022-11-29 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-11-28 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2022-11-25 | 124.00 | 124.70 | 123.20 | 124.00 | 124.00 | 2,050 |
| 2022-11-24 | 124.50 | 125.00 | 123.15 | 124.50 | 124.50 | 11,000 |
| 2022-11-23 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-11-22 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 2,500 |
| 2022-11-21 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-11-18 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-11-17 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 5,000 |
| 2022-11-16 | 130.00 | 130.00 | 127.10 | 130.00 | 130.00 | 758 |
| 2022-11-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-10 | 130.00 | 132.80 | 127.00 | 130.00 | 130.00 | 3,122 |
| 2022-11-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-11-08 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 11,079 |
| 2022-11-07 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 500 |
| 2022-11-04 | 130.00 | 132.40 | 130.00 | 130.00 | 130.00 | 2,000 |
| 2022-11-03 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 2,000 |
| 2022-11-02 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-11-01 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-31 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-28 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-27 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-26 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-25 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-24 | 129.50 | 129.80 | 129.50 | 129.50 | 129.50 | 2,000 |
| 2022-10-21 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1,000 |
| 2022-10-20 | 130.00 | 130.00 | 119.00 | 123.50 | 123.50 | 15,095 |
| 2022-10-19 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2022-10-18 | 137.50 | 137.50 | 130.00 | 137.50 | 137.50 | 11,852 |
| 2022-10-17 | 137.50 | 142.00 | 137.50 | 137.50 | 137.50 | 3,090 |
| 2022-10-14 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2022-10-13 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2022-10-12 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2022-10-11 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2022-10-10 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 10 |
| 2022-10-07 | 120.00 | 140.00 | 120.00 | 137.50 | 137.50 | 67,011 |
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.