Dianomi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 410.00 | 420.00 | 405.00 | 405.00 | 405.00 | 2,500 |
| 2022-01-18 | 411.00 | 411.00 | 406.00 | 410.00 | 410.00 | 2,400 |
| 2022-01-17 | 420.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1,000 |
| 2022-01-14 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 3,016 |
| 2022-01-13 | 422.00 | 424.00 | 416.50 | 422.00 | 422.00 | 1,922 |
| 2022-01-12 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2022-01-11 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 212 |
| 2022-01-10 | 422.00 | 422.00 | 418.00 | 422.00 | 422.00 | 1,000 |
| 2022-01-07 | 420.00 | 422.00 | 414.00 | 422.00 | 422.00 | 3,801 |
| 2022-01-06 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 1,000 |
| 2022-01-05 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-01-04 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 2,350 |
| 2021-12-31 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,000 |
| 2021-12-30 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-12-29 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | 280 |
| 2021-12-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-12-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-12-22 | 415.00 | 415.00 | 412.85 | 415.00 | 415.00 | 3,610 |
| 2021-12-21 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-12-20 | 415.00 | 415.00 | 413.00 | 415.00 | 415.00 | 13,090 |
| 2021-12-17 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | 23 |
| 2021-12-16 | 425.00 | 425.00 | 413.50 | 425.00 | 425.00 | 56,525 |
| 2021-12-15 | 425.00 | 425.00 | 412.00 | 425.00 | 425.00 | 3,219 |
| 2021-12-14 | 425.00 | 428.00 | 412.00 | 425.00 | 425.00 | 23,923 |
| 2021-12-13 | 425.00 | 438.00 | 423.65 | 425.00 | 425.00 | 3,691 |
| 2021-12-10 | 418.00 | 438.00 | 418.00 | 425.00 | 425.00 | 51,215 |
| 2021-12-09 | 407.00 | 412.00 | 407.00 | 410.00 | 410.00 | 5,823 |
| 2021-12-08 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2021-12-07 | 381.00 | 400.00 | 381.00 | 396.00 | 396.00 | 8,721 |
| 2021-12-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2021-12-03 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2021-12-02 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2021-12-01 | 378.00 | 390.00 | 378.00 | 380.00 | 380.00 | 8,600 |
| 2021-11-30 | 390.00 | 390.00 | 362.00 | 370.00 | 370.00 | 6,189 |
| 2021-11-29 | 395.00 | 395.00 | 390.00 | 393.00 | 393.00 | 3,930 |
| 2021-11-26 | 400.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2,626 |
| 2021-11-25 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | 4,160 |
| 2021-11-24 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 876 |
| 2021-11-23 | 412.00 | 412.00 | 390.85 | 400.00 | 400.00 | 49,310 |
| 2021-11-22 | 424.00 | 434.00 | 400.00 | 422.00 | 422.00 | 10,305 |
| 2021-11-19 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2021-11-18 | 424.00 | 434.00 | 414.00 | 424.00 | 424.00 | 2,207 |
| 2021-11-17 | 424.00 | 424.00 | 422.00 | 424.00 | 424.00 | 600 |
| 2021-11-16 | 424.00 | 428.00 | 424.00 | 424.00 | 424.00 | 4,176 |
| 2021-11-15 | 424.00 | 434.00 | 424.00 | 424.00 | 424.00 | 2,500 |
| 2021-11-12 | 424.00 | 432.00 | 424.00 | 424.00 | 424.00 | 850 |
| 2021-11-11 | 420.00 | 429.00 | 418.00 | 424.00 | 424.00 | 6,540 |
| 2021-11-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2021-11-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2021-11-08 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 732 |
| 2021-11-05 | 420.00 | 446.00 | 410.00 | 430.00 | 430.00 | 4,665 |
| 2021-11-04 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2021-11-03 | 420.00 | 420.00 | 413.65 | 420.00 | 420.00 | 99 |
| 2021-11-02 | 442.00 | 442.00 | 412.00 | 420.00 | 420.00 | 9,432 |
| 2021-11-01 | 447.00 | 447.00 | 440.00 | 447.00 | 447.00 | 4,578 |
| 2021-10-29 | 447.00 | 447.00 | 443.00 | 447.00 | 447.00 | 1,000 |
| 2021-10-28 | 447.00 | 447.00 | 443.00 | 447.00 | 447.00 | 113 |
| 2021-10-27 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2021-10-26 | 447.00 | 450.00 | 443.00 | 447.00 | 447.00 | 5,346 |
| 2021-10-25 | 447.00 | 452.00 | 447.00 | 447.00 | 447.00 | 12,637 |
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.