Dianomi Plc DNM
LSE · Vereinigtes Königreich · Kommerzielle Dienstleistungen
GBp 66,000,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 66,00 | 0,00 % | GBp 65,00 | GBp 67,00 | GBp 65,00 | 19,77K |
| 2026-09-30 | GBp 66,00 | 0,00 % | GBp 66,00 | GBp 65,00 | GBp 65,00 | 282 |
| 2026-09-29 | GBp 66,00 | 0,00 % | GBp 66,00 | GBp 67,00 | GBp 67,00 | 2 |
| 2026-09-28 | GBp 66,00 | 0,00 % | GBp 66,00 | GBp 65,00 | GBp 65,00 |
| 2,16K |
| 2026-09-25 | GBp 66,00 | +0,76 % | GBp 65,50 | GBp 67,00 | GBp 65,00 | 5,45K |
| 2026-09-24 | GBp 65,50 | 0,00 % | GBp 65,50 | GBp 66,40 | GBp 64,50 | 27,39K |
| 2026-09-23 | GBp 65,50 | -0,76 % | GBp 65,50 | GBp 67,00 | GBp 64,00 | 8,51K |
| 2026-09-22 | GBp 66,00 | +2,33 % | GBp 64,50 | GBp 67,00 | GBp 64,00 | 7,05K |
| 2026-09-21 | GBp 64,50 | 0,00 % | GBp 64,50 | GBp 66,00 | GBp 63,00 | 26,79K |
| 2026-09-18 | GBp 64,50 | +69,74 % | GBp 62,50 | GBp 66,00 | GBp 62,00 | 158,27K |
| 2026-09-17 | GBp 38,00 | 0,00 % | GBp 38,00 | GBp 37,33 | GBp 37,33 | 1,30K |
| 2026-09-16 | GBp 38,00 | 0,00 % | GBp 38,00 | GBp 37,20 | GBp 37,00 | 58,10K |
| 2026-09-15 | GBp 38,00 | 0,00 % | GBp 38,00 | GBp 37,00 | GBp 37,00 | 22 |
| 2026-09-14 | GBp 38,00 | +2,70 % | GBp 37,00 | GBp 39,80 | GBp 36,00 | 24,51K |
| 2026-09-11 | GBp 37,00 | 0,00 % | GBp 37,00 | GBp 38,00 | GBp 36,00 | 10,19K |
| 2026-09-10 | GBp 37,00 | +25,42 % | GBp 29,50 | GBp 38,00 | GBp 30,00 | 82,73K |
| 2026-09-09 | GBp 29,50 | +3,51 % | GBp 28,50 | GBp 30,90 | GBp 28,90 | 61,00K |
| 2026-09-08 | GBp 28,50 | +1,79 % | GBp 28,00 | GBp 28,90 | GBp 28,70 | 10,76K |
| 2026-09-07 | GBp 28,00 | +7,69 % | GBp 28,00 | GBp 28,00 | GBp 28,00 | 0 |
| 2026-09-04 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-09-03 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,00 | GBp 25,00 | 58 |
| 2026-09-02 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-09-01 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,00 | GBp 25,00 | 2 |
| 2026-08-28 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,62 | GBp 25,62 | 5,00K |
| 2026-08-27 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-26 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-25 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-24 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,80 | GBp 26,80 | 3,73K |
| 2026-08-21 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-20 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 26,80 | 1,18K |
| 2026-08-19 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-18 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,60 | GBp 25,60 | 1,03K |
| 2026-08-17 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 27,00 | 1 |
| 2026-08-14 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-13 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 50,00K |
| 2026-08-12 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-11 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,55 | GBp 25,00 | 4,07K |
| 2026-08-10 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 25,55 | GBp 25,00 | 2,00K |
| 2026-08-07 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-06 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-05 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 24,00 | 12,16K |
| 2026-08-04 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-08-03 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,00 | 2,01K |
| 2026-07-31 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,00 | 1,11K |
| 2026-07-30 | GBp 26,00 | +1,96 % | GBp 25,50 | GBp 27,00 | GBp 25,00 | 16,01K |
| 2026-07-29 | GBp 25,50 | +6,25 % | GBp 24,00 | GBp 26,00 | GBp 24,97 | 23,00K |
| 2026-07-28 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,80 | GBp 24,80 | 8,53K |
| 2026-07-27 | GBp 24,00 | +11,63 % | GBp 21,50 | GBp 23,80 | GBp 22,00 | 42,60K |
| 2026-07-24 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-23 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-22 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-21 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-20 | GBp 21,50 | +9.900,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-17 | GBp 0,22 | -99,00 % | GBp 0,22 | GBp 0,22 | GBp 0,22 | 0 |
| 2026-07-16 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-15 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,15 | GBp 21,15 | 500 |
| 2026-07-14 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-13 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-10 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-09 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,90 | GBp 21,15 | 13,41K |
| 2026-07-08 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,15 | GBp 21,15 | 2,54K |
| 2026-07-07 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,15 | GBp 21,15 | 100 |
| 2026-07-06 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 22,00 | 10,00K |
| 2026-07-03 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-02 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-07-01 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-30 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,90 | GBp 21,90 | 6,00K |
| 2026-06-29 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,90 | GBp 21,90 | 1,37K |
| 2026-06-26 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-25 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-24 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,90 | GBp 21,90 | 184 |
| 2026-06-23 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-22 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-19 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-18 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-17 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,00 | GBp 21,00 | 10,00K |
| 2026-06-16 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-15 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,10 | GBp 21,00 | 1,51K |
| 2026-06-12 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-11 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-10 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,10 | GBp 21,10 | 13,00K |
| 2026-06-09 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,00 | GBp 21,00 | 4 |
| 2026-06-08 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 13 |
| 2026-06-05 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,10 | GBp 21,00 | 10,14K |
| 2026-06-04 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-03 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,10 | GBp 21,10 | 1,00K |
| 2026-06-02 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-01 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,10 | 1,64K |
| 2026-05-29 | GBp 21,50 | +13,16 % | GBp 19,00 | GBp 22,00 | GBp 18,42 | 75,31K |
| 2026-05-28 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,00 | GBp 19,00 | 0 |