livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Diurnal Group - (DNL) share price history


Diurnal Group share priceDNL share price tradesDNL Fundamentals watchlistADD to watchlist
Diurnal Group - (DNL) share price history
Date Open High Low Close Volume
17/08/2022 10.88 10.90 10.30 10.63 134,437
16/08/2022 10.88 11.13 10.58 10.88 366,132
15/08/2022 11.38 11.70 10.66 10.88 205,768
12/08/2022 9.99 11.94 9.99 11.38 1,801,328
11/08/2022 9.75 9.87 9.59 9.75 26,617
10/08/2022 9.88 10.00 9.88 10.00 13,567
09/08/2022 9.75 9.88 9.59 9.75 23,166
08/08/2022 9.75 9.88 9.51 9.75 162,871
05/08/2022 9.75 9.75 9.51 9.75 30,074
04/08/2022 9.75 10.00 9.55 9.75 34,252
03/08/2022 9.88 10.00 9.50 9.75 40,025
02/08/2022 9.88 10.05 9.55 10.05 25,343
01/08/2022 9.88 10.00 9.51 9.88 38,541
29/07/2022 9.88 9.88 9.51 9.88 10,029
28/07/2022 9.88 10.00 9.55 9.88 20,738
27/07/2022 10.35 10.35 9.84 9.88 46,071
26/07/2022 10.50 11.75 10.00 10.38 1,508,339
25/07/2022 10.25 10.38 9.80 10.25 68,044
22/07/2022 10.28 10.38 10.20 10.25 23,603
21/07/2022 10.28 10.28 9.50 10.28 45,714
20/07/2022 10.15 10.30 9.60 10.28 68,954
19/07/2022 10.30 10.30 9.60 10.15 68,954
18/07/2022 10.88 11.20 9.80 10.38 368,824
15/07/2022 10.22 11.23 10.22 10.88 348,572
14/07/2022 10.13 10.30 10.00 10.13 69,422
13/07/2022 10.35 10.35 10.00 10.13 89,574
12/07/2022 10.26 10.38 10.26 10.38 25,253
07/07/2022 10.38 10.38 10.00 10.38 36,305
06/07/2022 10.63 10.63 10.26 10.63 10,000
05/07/2022 10.63 10.63 10.26 10.63 11,528

Diurnal Group - (DNL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts