Dianomi
(DNM)
Sector: Media
Historic Prices - up to 10 years
|
17/01/2025
|
35.00p
|
35.00p
|
34.67p
|
35.00p
|
0
|
|
16/01/2025
|
35.00p
|
35.00p
|
34.80p
|
35.00p
|
7,276
|
|
15/01/2025
|
35.00p
|
35.00p
|
34.80p
|
35.00p
|
1,409
|
|
14/01/2025
|
35.00p
|
35.00p
|
34.67p
|
35.00p
|
0
|
|
13/01/2025
|
37.50p
|
37.50p
|
34.94p
|
35.00p
|
17,500
|
|
10/01/2025
|
37.50p
|
37.50p
|
37.50p
|
37.50p
|
0
|
|
09/01/2025
|
38.50p
|
38.50p
|
35.92p
|
37.50p
|
5,918
|
|
08/01/2025
|
40.50p
|
40.50p
|
38.10p
|
38.50p
|
18,448
|
|
07/01/2025
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
06/01/2025
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
03/01/2025
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
02/01/2025
|
40.50p
|
40.50p
|
40.00p
|
40.50p
|
50,000
|
|
01/01/2025
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
31/12/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
30/12/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
27/12/2024
|
40.50p
|
41.22p
|
40.50p
|
40.50p
|
4
|
|
26/12/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
25/12/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
24/12/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
23/12/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
20/12/2024
|
41.00p
|
42.00p
|
39.00p
|
40.50p
|
12,103
|
|
19/12/2024
|
42.50p
|
42.50p
|
39.00p
|
41.00p
|
12,001
|
|
18/12/2024
|
42.50p
|
42.67p
|
42.50p
|
42.50p
|
0
|
|
17/12/2024
|
42.50p
|
42.67p
|
42.50p
|
42.50p
|
0
|
|
16/12/2024
|
42.50p
|
42.67p
|
42.50p
|
42.50p
|
0
|
|
13/12/2024
|
42.50p
|
42.50p
|
42.00p
|
42.50p
|
10,570
|
|
12/12/2024
|
42.50p
|
42.50p
|
42.50p
|
42.50p
|
0
|
|
11/12/2024
|
43.50p
|
44.00p
|
42.50p
|
42.50p
|
0
|
|
10/12/2024
|
43.50p
|
45.00p
|
42.15p
|
43.50p
|
21,095
|
|
09/12/2024
|
46.00p
|
46.00p
|
45.00p
|
45.00p
|
3,550
|
|
06/12/2024
|
46.00p
|
46.00p
|
45.00p
|
46.00p
|
4,000
|
|
05/12/2024
|
46.00p
|
46.00p
|
45.67p
|
46.00p
|
0
|
|
04/12/2024
|
47.50p
|
47.50p
|
46.00p
|
46.00p
|
6,000
|
|
03/12/2024
|
48.50p
|
48.50p
|
47.50p
|
47.50p
|
0
|
|
02/12/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
29/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
28/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
27/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
26/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
25/11/2024
|
48.50p
|
48.50p
|
47.25p
|
48.50p
|
2,544
|
|
22/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
21/11/2024
|
48.50p
|
49.15p
|
48.50p
|
48.50p
|
1,425
|
|
20/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
19/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
18/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
15/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
14/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
13/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
12/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
11/11/2024
|
48.50p
|
48.50p
|
47.45p
|
48.50p
|
1,142
|
|
08/11/2024
|
48.50p
|
49.20p
|
48.50p
|
48.50p
|
1,178
|
|
07/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
06/11/2024
|
48.50p
|
48.50p
|
48.00p
|
48.50p
|
800
|
|
05/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
04/11/2024
|
48.00p
|
50.00p
|
48.00p
|
48.50p
|
10
|
|
01/11/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
31/10/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
30/10/2024
|
48.50p
|
48.50p
|
48.50p
|
48.50p
|
0
|
|
29/10/2024
|
49.00p
|
49.00p
|
47.00p
|
48.50p
|
41,839
|
|
28/10/2024
|
49.00p
|
49.00p
|
48.30p
|
49.00p
|
121
|
|
25/10/2024
|
49.00p
|
49.25p
|
49.00p
|
49.00p
|
2,936
|
|
24/10/2024
|
49.00p
|
49.00p
|
48.25p
|
49.00p
|
4,225
|
|
23/10/2024
|
49.00p
|
49.00p
|
48.00p
|
49.00p
|
5,000
|
|
22/10/2024
|
49.00p
|
49.25p
|
48.25p
|
49.00p
|
37,825
|
|
21/10/2024
|
49.00p
|
49.00p
|
48.33p
|
49.00p
|
0
|
|
18/10/2024
|
49.00p
|
49.00p
|
48.33p
|
49.00p
|
0
|
|
17/10/2024
|
49.00p
|
49.00p
|
48.33p
|
49.00p
|
0
|
|
16/10/2024
|
49.00p
|
49.00p
|
48.33p
|
49.00p
|
0
|
|
15/10/2024
|
49.00p
|
49.00p
|
47.50p
|
49.00p
|
494
|
|
14/10/2024
|
49.00p
|
49.00p
|
48.33p
|
49.00p
|
0
|
|
11/10/2024
|
49.00p
|
49.00p
|
48.00p
|
49.00p
|
0
|
|
10/10/2024
|
50.00p
|
50.00p
|
48.00p
|
48.00p
|
11,000
|
|
09/10/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
08/10/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
07/10/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
04/10/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
03/10/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
02/10/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
01/10/2024
|
50.00p
|
50.00p
|
48.00p
|
50.00p
|
2
|
|
30/09/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
27/09/2024
|
50.00p
|
50.00p
|
49.60p
|
50.00p
|
908
|
|
26/09/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
25/09/2024
|
50.00p
|
50.00p
|
48.00p
|
50.00p
|
875
|
|
24/09/2024
|
50.00p
|
50.67p
|
50.00p
|
50.00p
|
0
|
|
23/09/2024
|
50.00p
|
50.00p
|
48.00p
|
50.00p
|
1,114
|
|
20/09/2024
|
51.50p
|
51.50p
|
48.00p
|
50.00p
|
9,245
|
|
19/09/2024
|
51.50p
|
51.50p
|
51.20p
|
51.50p
|
0
|
|
18/09/2024
|
51.50p
|
51.50p
|
51.20p
|
51.50p
|
0
|
|
17/09/2024
|
51.50p
|
51.50p
|
51.20p
|
51.50p
|
0
|
|
16/09/2024
|
51.50p
|
51.50p
|
51.20p
|
51.50p
|
0
|
|
13/09/2024
|
51.50p
|
51.50p
|
51.00p
|
51.50p
|
10,486
|
|
12/09/2024
|
51.50p
|
51.50p
|
51.20p
|
51.00p
|
0
|
|
11/09/2024
|
51.00p
|
52.00p
|
51.00p
|
51.00p
|
3
|
|
10/09/2024
|
51.00p
|
51.00p
|
50.50p
|
51.00p
|
0
|
|
09/09/2024
|
51.00p
|
51.00p
|
50.50p
|
51.00p
|
0
|
|
06/09/2024
|
51.00p
|
51.00p
|
50.00p
|
51.00p
|
350,835
|
|
05/09/2024
|
51.50p
|
53.00p
|
50.00p
|
51.00p
|
5,058
|
|
04/09/2024
|
52.50p
|
53.00p
|
50.00p
|
51.50p
|
8,007
|
|
03/09/2024
|
52.50p
|
52.50p
|
50.00p
|
52.50p
|
21
|
|
02/09/2024
|
52.50p
|
52.50p
|
50.83p
|
52.50p
|
0
|
|
30/08/2024
|
52.50p
|
52.50p
|
50.83p
|
52.50p
|
0
|
|
29/08/2024
|
52.50p
|
53.00p
|
52.50p
|
52.50p
|
35
|
|
28/08/2024
|
52.50p
|
52.50p
|
50.83p
|
52.50p
|
0
|
|
27/08/2024
|
52.50p
|
52.50p
|
50.83p
|
52.50p
|
0
|
|
26/08/2024
|
52.75p
|
53.90p
|
50.00p
|
52.75p
|
17,721
|
|
23/08/2024
|
52.75p
|
53.90p
|
50.00p
|
52.75p
|
17,721
|
|
22/08/2024
|
52.75p
|
53.90p
|
50.00p
|
52.75p
|
17,721
|
|
21/08/2024
|
52.75p
|
52.75p
|
52.00p
|
52.75p
|
15,136
|
|
20/08/2024
|
52.75p
|
52.75p
|
52.75p
|
52.75p
|
0
|
|
19/08/2024
|
52.75p
|
52.75p
|
52.75p
|
52.75p
|
0
|
|
16/08/2024
|
52.75p
|
52.75p
|
52.75p
|
52.75p
|
0
|
|
15/08/2024
|
52.75p
|
52.75p
|
52.75p
|
52.75p
|
0
|
|
14/08/2024
|
52.75p
|
52.75p
|
52.75p
|
52.75p
|
0
|
|
13/08/2024
|
52.75p
|
52.75p
|
52.00p
|
52.75p
|
10,000
|
|
12/08/2024
|
52.75p
|
52.75p
|
52.75p
|
52.75p
|
0
|
|
09/08/2024
|
52.75p
|
52.75p
|
52.75p
|
52.75p
|
0
|
|
08/08/2024
|
52.75p
|
54.10p
|
52.75p
|
52.75p
|
2,772
|
|
07/08/2024
|
56.50p
|
56.50p
|
52.75p
|
52.75p
|
12,000
|
|
06/08/2024
|
56.00p
|
56.50p
|
53.00p
|
56.50p
|
14,500
|
|
05/08/2024
|
56.00p
|
56.00p
|
51.00p
|
56.00p
|
10,000
|
|
02/08/2024
|
56.00p
|
56.20p
|
55.00p
|
56.00p
|
8,137
|
|
01/08/2024
|
56.50p
|
57.78p
|
55.55p
|
56.00p
|
25,001
|
|
31/07/2024
|
56.50p
|
56.50p
|
56.00p
|
56.50p
|
0
|
|
30/07/2024
|
56.50p
|
56.50p
|
56.00p
|
56.50p
|
0
|
|
29/07/2024
|
56.50p
|
57.80p
|
56.50p
|
56.50p
|
866
|
|
26/07/2024
|
56.50p
|
56.50p
|
56.00p
|
56.50p
|
0
|
|
25/07/2024
|
60.50p
|
60.50p
|
56.50p
|
56.50p
|
20,000
|
|
24/07/2024
|
60.50p
|
60.50p
|
58.61p
|
60.50p
|
9,900
|
|
23/07/2024
|
60.50p
|
60.50p
|
58.00p
|
60.50p
|
10,983
|
|
22/07/2024
|
60.50p
|
61.75p
|
60.50p
|
60.50p
|
0
|
|
19/07/2024
|
57.50p
|
62.70p
|
57.50p
|
60.50p
|
65,751
|
|
18/07/2024
|
54.50p
|
57.85p
|
52.42p
|
55.50p
|
54,564
|