Dianomi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 310.00 | 310.00 | 307.10 | 310.00 | 310.00 | 4,050 |
| 2022-04-12 | 310.00 | 311.00 | 310.00 | 310.00 | 310.00 | 15,500 |
| 2022-04-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-04-08 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-04-07 | 310.00 | 314.00 | 310.00 | 310.00 | 310.00 | 3,181 |
| 2022-04-06 | 311.00 | 311.00 | 307.00 | 310.00 | 310.00 | 6,813 |
| 2022-04-05 | 325.00 | 325.00 | 310.00 | 325.00 | 325.00 | 2,071 |
| 2022-04-04 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 2,982 |
| 2022-04-01 | 335.00 | 335.00 | 321.00 | 335.00 | 335.00 | 6 |
| 2022-03-31 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-03-30 | 335.00 | 335.00 | 321.00 | 335.00 | 335.00 | 50 |
| 2022-03-29 | 335.00 | 342.00 | 335.00 | 335.00 | 335.00 | 6 |
| 2022-03-28 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-03-25 | 335.00 | 335.00 | 332.00 | 335.00 | 335.00 | 3,500 |
| 2022-03-24 | 334.00 | 348.00 | 334.00 | 341.00 | 341.00 | 5,025 |
| 2022-03-23 | 345.00 | 348.00 | 330.00 | 330.00 | 330.00 | 2,750 |
| 2022-03-22 | 306.00 | 350.00 | 300.00 | 345.00 | 345.00 | 12,425 |
| 2022-03-21 | 306.00 | 313.50 | 306.00 | 306.00 | 306.00 | 1,000 |
| 2022-03-18 | 295.00 | 306.00 | 291.50 | 306.00 | 306.00 | 100,687 |
| 2022-03-17 | 297.00 | 297.00 | 291.00 | 295.00 | 295.00 | 3,800 |
| 2022-03-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-03-15 | 302.00 | 310.00 | 302.00 | 302.00 | 302.00 | 2,220 |
| 2022-03-14 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-03-11 | 302.00 | 302.00 | 291.20 | 302.00 | 302.00 | 500 |
| 2022-03-10 | 325.00 | 330.00 | 302.00 | 302.00 | 302.00 | 5,956 |
| 2022-03-09 | 325.00 | 325.00 | 316.25 | 325.00 | 325.00 | 2,800 |
| 2022-03-08 | 325.00 | 335.00 | 313.00 | 325.00 | 325.00 | 19,166 |
| 2022-03-07 | 333.00 | 333.00 | 310.00 | 325.00 | 325.00 | 20,461 |
| 2022-03-04 | 370.00 | 370.00 | 345.00 | 345.00 | 345.00 | 8,600 |
| 2022-03-03 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-03-02 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-03-01 | 385.00 | 385.00 | 384.80 | 385.00 | 385.00 | 2,600 |
| 2022-02-28 | 385.00 | 386.90 | 370.00 | 385.00 | 385.00 | 4,280 |
| 2022-02-25 | 380.00 | 400.00 | 370.00 | 385.00 | 385.00 | 7,874 |
| 2022-02-24 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | 1,047 |
| 2022-02-23 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 3,000 |
| 2022-02-22 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-21 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-18 | 395.00 | 395.00 | 380.00 | 395.00 | 395.00 | 2,042 |
| 2022-02-17 | 395.00 | 395.00 | 380.10 | 395.00 | 395.00 | 550 |
| 2022-02-16 | 395.00 | 395.00 | 380.10 | 395.00 | 395.00 | 269 |
| 2022-02-15 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-14 | 395.00 | 395.00 | 380.10 | 395.00 | 395.00 | 13,364 |
| 2022-02-11 | 395.00 | 395.00 | 381.00 | 395.00 | 395.00 | 1,200 |
| 2022-02-10 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-09 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-08 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-07 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-04 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-03 | 395.00 | 395.00 | 381.50 | 395.00 | 395.00 | 1,392 |
| 2022-02-02 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-02-01 | 395.00 | 395.00 | 381.65 | 395.00 | 395.00 | 243 |
| 2022-01-31 | 395.00 | 395.00 | 381.65 | 395.00 | 395.00 | 10,255 |
| 2022-01-28 | 395.00 | 406.00 | 381.65 | 390.00 | 390.00 | 804 |
| 2022-01-27 | 395.00 | 395.00 | 380.43 | 395.00 | 395.00 | 11,064 |
| 2022-01-26 | 386.00 | 398.00 | 386.00 | 395.00 | 395.00 | 2,696 |
| 2022-01-25 | 378.00 | 378.00 | 367.50 | 378.00 | 378.00 | 3,750 |
| 2022-01-24 | 390.00 | 390.00 | 372.65 | 380.00 | 380.00 | 26,779 |
| 2022-01-21 | 400.00 | 400.00 | 392.00 | 397.00 | 397.00 | 46,000 |
| 2022-01-20 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 3,800 |
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.