Dianomi Plc (DNM)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 15.2380952381 | 52.5 | 60.5 | 52.5 | 33366 | 55.91148827 | DE |
| 4 | 13.5 | 28.7234042553 | 47 | 60.5 | 46.5 | 273028 | 47.39981897 | DE |
| 12 | 11.5 | 23.4693877551 | 49 | 60.5 | 46.5 | 147742 | 47.46216186 | DE |
| 26 | 13 | 27.3684210526 | 47.5 | 60.5 | 46.5 | 89574 | 47.66038419 | DE |
| 52 | 14 | 30.1075268817 | 46.5 | 60.5 | 40.5 | 62388 | 47.69836614 | DE |
| 156 | -265.5 | -81.4417177914 | 326 | 495 | 40.5 | 32115 | 147.59530825 | DE |
| 260 | -226 | -78.8830715532 | 286.5 | 495 | 40.5 | 31377 | 156.00167775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 55.5 | -3 | -5.13 | 54.5 | 55.5 | 52.5 | 54564 |
| 1721233800 | 58.5 | 1 | 1.74 | 57.5 | 58.5 | 57.5 | 32116 |
| 1721147400 | 57.5 | 1 | 1.77 | 56.5 | 57.5 | 56.5 | 3400 |
| 1721061000 | 56.5 | 2.5 | 4.63 | 54 | 56.5 | 54 | 32251 |
| 1720801800 | 54 | 1.5 | 2.86 | 52.5 | 54 | 52.5 | 44500 |
| 1720715400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 10000 |
| 1720629000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1720542600 | 52.5 | 4 | 8.25 | 48.5 | 52.5 | 48.5 | 286088 |
| 1720456200 | 48.5 | 2 | 4.30 | 46.5 | 48.5 | 46.5 | 121417 |
| 1720197000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 3319790 |
| 1720110600 | 46.5 | -0.5 | -1.06 | 46.5 | 46.5 | 46.5 | 0 |
| 1720024200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1719937800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 20003 |
| 1719851400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 8000 |
| 1719592200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 2052 |
| 1719505800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 151227 |
| 1719419400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1719333000 | 47 | 0 | 0.00 | 47 | 49 | 47 | 10000 |
| 1719246600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 13 |
| 1718987400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1718901000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1718814600 | 47 | -0.5 | -1.05 | 47.5 | 50 | 47 | 33502 |
| 1718728200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1718641800 | 47.5 | 0 | 0.00 | 47.5 | 50 | 47.5 | 0 |
| 1718382600 | 47.5 | -1.5 | -3.06 | 49 | 49 | 47.5 | 1500 |
| 1718296200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1718209800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 156 |
| 1718123400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1718037000 | 49 | 0 | 0.00 | 49 | 49 | 47.5 | 10000 |
| 1717777800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1717691400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1717605000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 4146 |
| 1717518600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1717432200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1717173000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1717086600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1717000200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1716913800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1716568200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 2 |
| 1716481800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1716395400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1716309000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 14500 |
| 1716222600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 38021 |
| 1715963400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 40000 |
| 1715877000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1715790600 | 49 | -1.5 | -2.97 | 49 | 49 | 49 | 154 |
| 1715704200 | 50.5 | 1.5 | 3.06 | 50.5 | 50.5 | 50.5 | 22521 |
| 1715617800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1715358600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1715272200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 13773 |
| 1715185800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 423 |
| 1715099400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1714753800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1714667400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1714581000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1714494600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 10394 |
| 1714408200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1714149000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1714062600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1713976200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 175 |
| 1713889800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1713803400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1713544200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
