Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,098.41 -1,202.35 (-1.93%) CMC Crypto 200
1,319.99 +19.90 (+1.53%)
Dianomi plc (DNM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:05AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 25,000 |
| 08 May 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 423 |
| 07 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 03 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 02 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 01 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 30 Apr 2024 | 49.00 | 48.90 | 48.00 | 49.00 | 49.00 | 10,394 |
| 29 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 26 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 25 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 24 Apr 2024 | 49.00 | 48.15 | 48.15 | 49.00 | 49.00 | 175 |
| 23 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 22 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 19 Apr 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 1,000 |
| 18 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 17 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 16 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 15 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 12 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 11 Apr 2024 | 51.50 | 50.00 | 48.25 | 49.00 | 49.00 | 57,000 |
| 10 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 09 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 08 Apr 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 5,000 |
| 05 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 04 Apr 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 15,000 |
| 03 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 02 Apr 2024 | 51.50 | 51.66 | 50.50 | 51.50 | 51.50 | 5,294 |
| 28 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 27 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 26 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 25 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 22 Mar 2024 | 51.50 | 53.00 | 53.00 | 51.50 | 51.50 | 5,203 |
| 21 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 20 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 19 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 18 Mar 2024 | 51.50 | 51.95 | 51.95 | 51.50 | 51.50 | 494 |
| 15 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 14 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 13 Mar 2024 | 51.50 | 51.01 | 46.40 | 51.50 | 51.50 | 39,362 |
| 12 Mar 2024 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | 557 |
| 11 Mar 2024 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | 10,000 |
| 08 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 07 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 06 Mar 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 33,567 |
| 05 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 04 Mar 2024 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | 78 |
| 01 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 29 Feb 2024 | 51.50 | 51.00 | 50.00 | 51.50 | 51.50 | 29,822 |
| 28 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 27 Feb 2024 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | 4,000 |
| 26 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 23 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 22 Feb 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 851 |
| 21 Feb 2024 | 50.50 | 53.00 | 50.00 | 51.50 | 51.50 | 10,013 |
| 20 Feb 2024 | 50.50 | 50.00 | 50.00 | 50.50 | 50.50 | 8,000 |
| 19 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 16 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 15 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 14 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 13 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 09 Feb 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 08 Feb 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 07 Feb 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 06 Feb 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 05 Feb 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 02 Feb 2024 | 50.50 | 53.00 | 52.88 | 50.50 | 50.50 | 4,689 |
| 01 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 31 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 30 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 29 Jan 2024 | 50.50 | 48.00 | 48.00 | 50.50 | 50.50 | 16 |
| 26 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 24 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 23 Jan 2024 | 50.50 | 53.00 | 46.00 | 50.50 | 50.50 | 110,002 |
| 22 Jan 2024 | 47.50 | 52.00 | 52.00 | 50.50 | 50.50 | 10,000 |
| 19 Jan 2024 | 47.50 | 49.75 | 45.10 | 47.50 | 47.50 | 81,510 |
| 18 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 17 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 16 Jan 2024 | 45.00 | 47.00 | 47.00 | 47.50 | 47.50 | 2,500 |
| 15 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 12 Jan 2024 | 41.50 | 46.00 | 43.00 | 45.00 | 45.00 | 29,400 |
| 11 Jan 2024 | 40.50 | 43.00 | 40.00 | 41.50 | 41.50 | 30,006 |
| 10 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 09 Jan 2024 | 45.50 | 43.11 | 43.11 | 45.50 | 45.50 | 5,750 |
| 08 Jan 2024 | 45.50 | 44.25 | 43.11 | 45.50 | 45.50 | 29,800 |
| 05 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 04 Jan 2024 | 45.00 | 44.68 | 43.00 | 45.50 | 45.50 | 20,879 |
| 03 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 02 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 29 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 28 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 27 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 22 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 21 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 20 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 19 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 18 Dec 2023 | 45.00 | 43.66 | 43.66 | 45.00 | 45.00 | 36 |
| 15 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 14 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 40,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.