Dianomi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 21,500 |
| 2022-07-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-07-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-07-08 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 5 |
| 2022-07-07 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 44 |
| 2022-07-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-07-05 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-07-04 | 204.00 | 204.00 | 170.00 | 201.00 | 201.00 | 40,000 |
| 2022-07-01 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | 1,500 |
| 2022-06-30 | 206.00 | 206.00 | 203.50 | 206.00 | 206.00 | 52,274 |
| 2022-06-29 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 7,145 |
| 2022-06-28 | 212.00 | 212.80 | 212.00 | 212.00 | 212.00 | 4,800 |
| 2022-06-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-06-24 | 212.00 | 212.85 | 212.00 | 212.00 | 212.00 | 11,000 |
| 2022-06-23 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-06-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-06-21 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-06-20 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 3,480 |
| 2022-06-17 | 215.00 | 216.00 | 211.00 | 213.00 | 213.00 | 4,003 |
| 2022-06-16 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-06-15 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 7,123 |
| 2022-06-14 | 260.00 | 260.00 | 230.00 | 240.00 | 240.00 | 523,501 |
| 2022-06-13 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-06-10 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-06-09 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-06-08 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-06-07 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-06-06 | 265.00 | 274.20 | 261.00 | 265.00 | 265.00 | 2,462 |
| 2022-06-01 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-05-31 | 265.00 | 265.15 | 265.00 | 265.00 | 265.00 | 52,000 |
| 2022-05-30 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-05-27 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-05-26 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 2,500 |
| 2022-05-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-05-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,000 |
| 2022-05-23 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 300 |
| 2022-05-20 | 275.00 | 275.00 | 274.85 | 275.00 | 275.00 | 6 |
| 2022-05-19 | 280.00 | 280.00 | 267.00 | 275.00 | 275.00 | 13,965 |
| 2022-05-18 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 25,024 |
| 2022-05-17 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 98 |
| 2022-05-16 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-05-13 | 285.00 | 286.85 | 285.00 | 285.00 | 285.00 | 1,790 |
| 2022-05-12 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 250,000 |
| 2022-05-11 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-05-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-05-09 | 313.00 | 313.00 | 295.00 | 305.00 | 305.00 | 136,937 |
| 2022-05-06 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 2,991 |
| 2022-05-05 | 325.00 | 325.00 | 313.00 | 325.00 | 325.00 | 647 |
| 2022-05-04 | 320.00 | 338.85 | 312.00 | 325.00 | 325.00 | 2,915 |
| 2022-05-03 | 312.00 | 314.00 | 304.00 | 312.00 | 312.00 | 1,435 |
| 2022-04-29 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-04-28 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-04-27 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-04-26 | 312.00 | 315.40 | 302.00 | 312.00 | 312.00 | 14,045 |
| 2022-04-25 | 312.00 | 314.00 | 300.00 | 312.00 | 312.00 | 91,125 |
| 2022-04-22 | 310.00 | 318.00 | 306.00 | 312.00 | 312.00 | 2,617 |
| 2022-04-21 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 84,206 |
| 2022-04-20 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-04-19 | 310.00 | 311.00 | 307.10 | 310.00 | 310.00 | 3,272 |
| 2022-04-14 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
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.