Dianomi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-10-05 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 95 |
| 2022-10-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-10-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-09-30 | 115.00 | 119.50 | 115.00 | 115.00 | 115.00 | 200,000 |
| 2022-09-29 | 112.50 | 115.00 | 110.00 | 115.00 | 115.00 | 10,500 |
| 2022-09-28 | 112.50 | 120.00 | 100.00 | 112.50 | 112.50 | 217,550 |
| 2022-09-27 | 119.00 | 119.00 | 110.00 | 112.50 | 112.50 | 459,200 |
| 2022-09-26 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 50,395 |
| 2022-09-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 6,114 |
| 2022-09-22 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 4,000 |
| 2022-09-21 | 127.50 | 128.60 | 125.00 | 127.50 | 127.50 | 12,651 |
| 2022-09-20 | 132.50 | 134.00 | 130.00 | 132.50 | 132.50 | 645 |
| 2022-09-16 | 140.00 | 140.00 | 131.00 | 132.50 | 132.50 | 108,623 |
| 2022-09-15 | 148.00 | 148.00 | 141.00 | 147.50 | 147.50 | 5,947 |
| 2022-09-14 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-09-13 | 152.50 | 155.00 | 152.50 | 152.50 | 152.50 | 8 |
| 2022-09-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-09-09 | 155.00 | 155.00 | 151.50 | 155.00 | 155.00 | 2,086 |
| 2022-09-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,280 |
| 2022-09-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-09-06 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 46 |
| 2022-09-05 | 155.00 | 156.00 | 149.25 | 155.00 | 155.00 | 6,744 |
| 2022-09-02 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 12 |
| 2022-09-01 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 8,500 |
| 2022-08-31 | 155.00 | 158.00 | 155.00 | 155.00 | 155.00 | 1,810 |
| 2022-08-30 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 602 |
| 2022-08-26 | 164.00 | 168.00 | 157.50 | 157.50 | 157.50 | 2,501 |
| 2022-08-25 | 164.00 | 168.00 | 164.00 | 164.00 | 164.00 | 590 |
| 2022-08-24 | 164.00 | 164.00 | 161.90 | 164.00 | 164.00 | 612 |
| 2022-08-23 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3,185 |
| 2022-08-22 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 2 |
| 2022-08-19 | 165.00 | 165.00 | 160.50 | 165.00 | 165.00 | 2,500 |
| 2022-08-18 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-08-17 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1 |
| 2022-08-16 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 45 |
| 2022-08-15 | 168.50 | 168.50 | 164.00 | 167.00 | 167.00 | 1,750 |
| 2022-08-12 | 170.00 | 172.50 | 170.00 | 170.00 | 170.00 | 22,308 |
| 2022-08-11 | 167.00 | 175.00 | 164.00 | 175.00 | 175.00 | 1,864 |
| 2022-08-10 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-08-09 | 180.00 | 180.00 | 167.00 | 167.00 | 167.00 | 33,653 |
| 2022-08-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-08-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-08-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-08-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-08-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-08-01 | 185.00 | 185.00 | 183.65 | 185.00 | 185.00 | 8,404 |
| 2022-07-29 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | 7 |
| 2022-07-28 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2,453 |
| 2022-07-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-07-26 | 188.50 | 190.00 | 182.00 | 185.00 | 185.00 | 7,689 |
| 2022-07-25 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0 |
| 2022-07-22 | 188.50 | 194.00 | 188.50 | 188.50 | 188.50 | 2,062 |
| 2022-07-21 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 1,114 |
| 2022-07-20 | 190.00 | 190.00 | 184.00 | 190.00 | 190.00 | 1,060 |
| 2022-07-19 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-07-18 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-07-15 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 5 |
| 2022-07-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-07-13 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 21,500 |
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.