Diurnal Group (DNL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diurnal Group

Date Open High Low Close* Volume
01/11/2022 27.30p 27.30p 27.30p 27.30p 0
31/10/2022 27.30p 27.30p 27.30p 27.30p 145284
28/10/2022 27.30p 27.30p 27.30p 27.30p 25361
27/10/2022 27.30p 27.45p 27.29p 27.30p 2373284
26/10/2022 27.30p 27.30p 27.29p 27.30p 1868
25/10/2022 27.30p 27.30p 27.26p 27.30p 86276
24/10/2022 27.30p 27.50p 27.10p 27.30p 65848
21/10/2022 27.25p 27.40p 27.25p 27.30p 40291
20/10/2022 27.25p 27.30p 27.10p 27.30p 2819
19/10/2022 27.25p 27.30p 27.22p 27.30p 138300
18/10/2022 27.30p 27.30p 27.10p 27.30p 84966
17/10/2022 27.25p 27.40p 27.15p 27.30p 4813
14/10/2022 27.25p 27.50p 27.15p 27.30p 122595
13/10/2022 27.30p 27.50p 27.15p 27.30p 94735
12/10/2022 27.25p 27.40p 27.10p 27.30p 95796
11/10/2022 27.30p 27.30p 27.10p 27.30p 94922
10/10/2022 27.15p 27.40p 26.93p 27.30p 644845
07/10/2022 27.15p 27.15p 26.90p 27.15p 3667
06/10/2022 27.15p 27.15p 26.92p 27.15p 22848
05/10/2022 27.15p 27.15p 26.92p 27.15p 10500
04/10/2022 27.00p 27.50p 26.90p 27.15p 221969
03/10/2022 27.15p 27.15p 26.91p 27.15p 26732
30/09/2022 27.15p 27.15p 26.91p 27.15p 47662
29/09/2022 27.15p 27.15p 26.91p 27.15p 87093
28/09/2022 27.15p 27.15p 26.91p 27.15p 148867
27/09/2022 27.05p 27.30p 26.91p 27.10p 84495
26/09/2022 26.90p 27.20p 26.80p 27.05p 397852
23/09/2022 26.85p 26.99p 26.80p 26.95p 863694
22/09/2022 26.85p 26.90p 26.60p 26.85p 208883
21/09/2022 26.85p 26.89p 26.70p 26.85p 102240
20/09/2022 26.85p 26.89p 26.70p 26.70p 343087
19/09/2022 26.75p 26.95p 26.70p 26.80p 618958
16/09/2022 26.75p 26.95p 26.70p 26.80p 618958
15/09/2022 26.75p 26.90p 26.65p 26.80p 636770
14/09/2022 26.75p 26.85p 26.61p 26.85p 157948
13/09/2022 26.85p 26.85p 26.70p 26.85p 607189
12/09/2022 26.85p 26.85p 26.70p 26.85p 345939
09/09/2022 26.85p 26.85p 26.70p 26.85p 202540
08/09/2022 26.85p 26.85p 26.70p 26.85p 179248
07/09/2022 26.85p 26.88p 26.50p 26.70p 250753
06/09/2022 26.85p 26.87p 26.70p 26.85p 805341
05/09/2022 26.85p 27.00p 26.60p 26.85p 9314852
02/09/2022 26.75p 27.00p 26.19p 26.85p 410840
01/09/2022 26.75p 27.00p 26.55p 26.75p 1190707
31/08/2022 26.25p 27.00p 26.00p 26.75p 6221950
30/08/2022 25.75p 26.70p 25.00p 26.40p 10019393
29/08/2022 11.10p 11.44p 10.70p 11.25p 505272
26/08/2022 11.10p 11.44p 10.70p 11.25p 505272
25/08/2022 11.10p 11.10p 10.50p 11.10p 103405
24/08/2022 10.63p 11.35p 10.33p 11.10p 4736066
23/08/2022 10.63p 10.63p 10.63p 10.63p 0
22/08/2022 10.63p 10.85p 10.25p 10.63p 11379
19/08/2022 10.63p 10.63p 10.63p 10.63p 0
18/08/2022 10.63p 11.00p 10.63p 10.63p 10
17/08/2022 10.88p 10.90p 10.30p 10.63p 134437
16/08/2022 10.88p 11.13p 10.58p 10.88p 366132
15/08/2022 11.38p 11.70p 10.66p 10.88p 205768
12/08/2022 9.75p 11.94p 9.75p 11.38p 1813658
11/08/2022 9.75p 9.87p 9.59p 9.75p 26617
10/08/2022 9.75p 10.00p 9.75p 10.00p 13567
09/08/2022 9.75p 9.88p 9.59p 9.75p 23166
08/08/2022 9.75p 9.88p 9.51p 9.75p 162871
05/08/2022 9.75p 9.75p 9.51p 9.75p 30074
04/08/2022 9.75p 10.00p 9.55p 9.75p 34272
03/08/2022 9.88p 10.00p 9.50p 9.75p 40025
02/08/2022 9.88p 10.05p 9.55p 10.05p 25343
01/08/2022 9.88p 10.00p 9.51p 9.88p 38541
29/07/2022 9.88p 9.88p 9.51p 9.88p 10029
28/07/2022 9.88p 10.00p 9.55p 9.88p 20738
27/07/2022 10.38p 10.38p 9.84p 9.88p 46071
26/07/2022 10.50p 11.75p 10.00p 10.38p 1508339
25/07/2022 10.25p 10.38p 9.80p 10.25p 68044
22/07/2022 10.28p 10.38p 10.20p 10.25p 23603
21/07/2022 10.28p 10.28p 9.50p 10.28p 45714
20/07/2022 10.15p 10.28p 10.15p 10.28p 0
19/07/2022 10.38p 10.38p 9.60p 10.15p 68954
18/07/2022 10.38p 11.20p 9.80p 10.38p 368824
15/07/2022 10.13p 11.23p 10.13p 10.88p 348572
14/07/2022 10.13p 10.30p 10.00p 10.13p 69422
13/07/2022 10.38p 10.38p 10.00p 10.13p 89684
12/07/2022 10.25p 10.38p 10.25p 10.38p 25253
11/07/2022 10.38p 10.38p 10.25p 10.38p 11637
08/07/2022 10.38p 10.38p 10.26p 10.38p 17272
07/07/2022 10.63p 10.63p 10.00p 10.38p 36305
06/07/2022 10.63p 10.63p 10.26p 10.63p 10000
05/07/2022 10.63p 10.63p 10.26p 10.63p 11528
04/07/2022 10.75p 10.75p 10.25p 10.63p 81563
01/07/2022 10.75p 10.75p 10.50p 10.75p 87560
30/06/2022 10.75p 10.75p 10.50p 10.75p 20816
29/06/2022 10.75p 10.75p 10.51p 10.75p 1000
28/06/2022 10.75p 10.75p 10.75p 10.75p 521
27/06/2022 10.75p 10.80p 10.51p 10.75p 26205
24/06/2022 10.75p 10.75p 10.51p 10.75p 10290
23/06/2022 10.75p 10.75p 10.50p 10.75p 11709
22/06/2022 10.88p 10.88p 10.50p 10.75p 306828
21/06/2022 11.13p 11.13p 10.75p 10.88p 47520
20/06/2022 11.13p 11.50p 10.75p 11.13p 63659
17/06/2022 11.25p 11.25p 10.50p 11.13p 26044
16/06/2022 11.25p 11.25p 11.00p 11.25p 212747
15/06/2022 11.15p 11.30p 11.00p 11.25p 62553
14/06/2022 11.25p 11.49p 10.70p 11.15p 184593
13/06/2022 11.25p 11.25p 10.88p 11.25p 58148
10/06/2022 11.38p 11.40p 11.25p 11.25p 221436
09/06/2022 11.38p 11.38p 11.25p 11.38p 133526
08/06/2022 11.25p 11.38p 11.10p 11.38p 29865
07/06/2022 12.00p 12.00p 11.25p 11.25p 284163
06/06/2022 12.25p 12.25p 11.55p 12.00p 174415
03/06/2022 12.25p 12.25p 11.88p 12.25p 86004
02/06/2022 12.25p 12.25p 11.88p 12.25p 86004
01/06/2022 12.25p 12.25p 11.88p 12.25p 86004
31/05/2022 12.50p 12.50p 12.00p 12.25p 67252
30/05/2022 12.50p 12.50p 12.00p 12.50p 303769
27/05/2022 12.63p 12.63p 12.26p 12.50p 40759
26/05/2022 12.63p 12.63p 12.25p 12.63p 72004
25/05/2022 12.38p 12.63p 12.25p 12.63p 12550
24/05/2022 12.38p 12.38p 12.25p 12.38p 8259
23/05/2022 12.38p 12.38p 12.25p 12.38p 18678
20/05/2022 12.63p 12.63p 12.00p 12.38p 120684
19/05/2022 12.63p 12.70p 12.25p 12.63p 3539
18/05/2022 12.63p 12.63p 12.57p 12.63p 25000
17/05/2022 12.75p 13.00p 12.13p 12.63p 344836
16/05/2022 12.75p 12.99p 12.68p 12.75p 96460
13/05/2022 12.75p 12.99p 12.25p 12.75p 235244
12/05/2022 13.00p 13.00p 12.25p 12.75p 212402
11/05/2022 13.25p 13.25p 12.99p 13.00p 41137
10/05/2022 13.25p 13.25p 13.00p 13.25p 155373
09/05/2022 13.25p 13.25p 13.00p 13.25p 629804
06/05/2022 13.25p 13.25p 13.00p 13.25p 29271
05/05/2022 14.25p 14.50p 13.02p 13.25p 178587
04/05/2022 14.25p 14.25p 14.00p 14.25p 26987
03/05/2022 14.25p 14.25p 14.03p 14.25p 54601
02/05/2022 14.25p 14.50p 14.00p 14.25p 98987
29/04/2022 14.25p 14.50p 14.00p 14.25p 98987
28/04/2022 14.35p 14.45p 14.00p 14.25p 288344
27/04/2022 14.35p 14.54p 14.22p 14.35p 124676
26/04/2022 14.60p 14.60p 14.20p 14.60p 77808
25/04/2022 14.35p 14.75p 14.20p 14.60p 117440
22/04/2022 15.50p 15.50p 14.11p 14.80p 557727
21/04/2022 15.25p 15.49p 14.70p 15.25p 437583
20/04/2022 15.75p 16.10p 15.05p 15.25p 554068
19/04/2022 15.75p 15.80p 15.50p 15.75p 71824
18/04/2022 15.75p 15.80p 15.50p 15.75p 201833
15/04/2022 15.75p 15.80p 15.50p 15.75p 201833
14/04/2022 15.75p 15.80p 15.50p 15.75p 201833
13/04/2022 15.75p 15.82p 15.50p 15.75p 87357
12/04/2022 15.75p 16.00p 15.50p 15.75p 343818
11/04/2022 15.75p 16.19p 15.00p 15.75p 331886
08/04/2022 15.00p 15.75p 15.00p 15.75p 80560
07/04/2022 15.50p 16.00p 14.50p 15.00p 321552
06/04/2022 15.75p 16.00p 15.00p 15.50p 377241
05/04/2022 15.25p 16.20p 15.00p 15.75p 871376
04/04/2022 16.25p 16.90p 15.00p 15.25p 1927848
01/04/2022 15.00p 17.37p 15.00p 16.00p 2585928
31/03/2022 15.25p 15.30p 14.58p 15.00p 493124
30/03/2022 16.25p 16.25p 14.50p 15.25p 1090458
29/03/2022 16.75p 16.75p 15.60p 15.90p 968630
28/03/2022 17.00p 17.20p 16.00p 16.75p 315641
25/03/2022 15.75p 17.75p 15.68p 17.00p 7399648
24/03/2022 15.50p 16.30p 15.00p 15.75p 666737
23/03/2022 16.00p 18.00p 15.00p 15.50p 1808353
22/03/2022 32.00p 34.00p 15.50p 17.00p 6978948
21/03/2022 32.50p 35.06p 32.25p 33.50p 116484
18/03/2022 33.75p 33.94p 31.46p 32.50p 183538
17/03/2022 34.75p 34.75p 33.00p 33.75p 47908
16/03/2022 34.75p 34.75p 33.01p 34.75p 56922
15/03/2022 33.00p 34.90p 32.35p 33.30p 157910
14/03/2022 35.50p 37.00p 33.00p 33.00p 131627
11/03/2022 35.50p 36.00p 34.26p 35.50p 51714
10/03/2022 33.50p 36.20p 33.40p 35.50p 283557
09/03/2022 36.50p 38.00p 31.50p 32.50p 368380
08/03/2022 39.50p 39.50p 36.00p 37.00p 82194
07/03/2022 49.00p 49.00p 39.00p 39.50p 333405
04/03/2022 49.00p 49.00p 48.10p 49.00p 2488
03/03/2022 50.50p 50.50p 48.00p 49.00p 272057
02/03/2022 52.50p 52.50p 49.00p 50.50p 99197
01/03/2022 52.50p 52.50p 51.00p 52.50p 3058
28/02/2022 52.50p 52.50p 52.50p 52.50p 0
25/02/2022 52.50p 52.90p 51.00p 52.50p 69052
24/02/2022 53.00p 53.10p 50.04p 52.50p 259424
23/02/2022 53.30p 53.30p 52.60p 53.30p 87771
22/02/2022 54.50p 54.50p 52.00p 53.30p 96791
21/02/2022 56.00p 56.90p 53.30p 54.50p 41094
18/02/2022 56.00p 56.15p 55.05p 56.00p 46225
17/02/2022 56.50p 56.50p 55.25p 56.00p 2837
16/02/2022 56.50p 56.50p 55.00p 56.50p 43870
15/02/2022 56.50p 56.50p 55.10p 56.50p 63677
14/02/2022 57.00p 57.00p 55.00p 56.50p 39724
11/02/2022 57.00p 57.00p 57.00p 57.00p 0
10/02/2022 56.50p 57.00p 56.00p 57.00p 49129
09/02/2022 56.50p 57.30p 55.20p 56.50p 24565
08/02/2022 56.50p 57.50p 55.16p 56.50p 322271
07/02/2022 56.50p 56.50p 55.26p 56.50p 38760
04/02/2022 56.50p 56.50p 55.00p 56.50p 29957
03/02/2022 56.50p 56.50p 55.60p 56.50p 5417
02/02/2022 56.50p 56.50p 56.50p 56.50p 0
01/02/2022 56.00p 57.45p 55.00p 56.50p 10194
31/01/2022 56.00p 56.00p 55.01p 56.00p 1904
28/01/2022 56.00p 56.00p 55.85p 56.00p 27326
27/01/2022 57.00p 57.60p 55.00p 56.00p 56730
26/01/2022 57.00p 58.63p 54.00p 57.00p 111776

*Close Price adjusted for both dividends and splits