Dark

DNL
DIURNAL GROUP PLC
stock LSE

Inactive

Oct 31, 2022

0.2730GBP0.000%(0.0000)145,284

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-31	0.27300	0.27300	0.27300	0.27300	0.000%	145,284	0.000%
2022-10-28	0.27300	0.27300	0.27300	0.27300	0.000%	25,361	0.000%
2022-10-27	0.27300	0.27300	0.27300	0.27300	0.000%	7,004,474	0.000%
2022-10-26	0.27300	0.27300	0.27300	0.27300	0.000%	1,868	0.000%
2022-10-25	0.27300	0.27300	0.27300	0.27300	0.000%	86,276	0.000%
2022-10-24	0.27300	0.27300	0.27300	0.27300	0.000%	65,848	0.000%
2022-10-21	0.27250	0.27300	0.27250	0.27300	0.000%	40,291	0.000%
2022-10-20	0.27250	0.27300	0.27100	0.27300	0.000%	2,819	0.000%
2022-10-19	0.27250	0.27300	0.27250	0.27300	0.000%	138,300	0.000%
2022-10-18	0.27300	0.27300	0.27100	0.27300	0.000%	84,966	0.000%
2022-10-17	0.27250	0.27300	0.27250	0.27300	0.000%	4,813	0.000%
2022-10-14	0.27250	0.27300	0.27250	0.27300	0.000%	122,620	0.000%
2022-10-13	0.27300	0.27300	0.27300	0.27300	0.000%	104,634	0.000%
2022-10-12	0.27250	0.27300	0.27250	0.27300	0.000%	95,796	0.000%
2022-10-11	0.27300	0.27300	0.27300	0.27300	0.000%	94,922	0.000%
2022-10-10	0.27150	0.27300	0.27100	0.27300	+0.552%	744,845	0.000%
2022-10-07	0.27150	0.27150	0.26900	0.27150	0.000%	3,667	+0.552%
2022-10-06	0.27150	0.27150	0.27150	0.27150	0.000%	22,848	+0.552%
2022-10-05	0.27150	0.27150	0.27150	0.27150	0.000%	10,500	+0.552%
2022-10-04	0.27000	0.27150	0.26900	0.27150	0.000%	221,969	+0.552%
2022-10-03	0.27150	0.27150	0.27150	0.27150	0.000%	26,732	+0.552%
2022-09-30	0.27150	0.27150	0.27150	0.27150	0.000%	47,662	+0.552%
2022-09-29	0.27150	0.27150	0.27150	0.27150	0.000%	87,093	+0.552%
2022-09-28	0.27150	0.27150	0.27150	0.27150	+0.185%	148,867	+0.552%
2022-09-27	0.27050	0.27100	0.27050	0.27100	+0.185%	84,495	+0.738%
2022-09-26	0.26900	0.27050	0.26800	0.27050	+0.371%	397,852	+0.924%
2022-09-23	0.26800	0.26950	0.26800	0.26950	+0.372%	863,694	+1.299%
2022-09-22	0.26850	0.26850	0.26600	0.26850	0.000%	208,883	+1.676%
2022-09-21	0.26850	0.26850	0.26850	0.26850	+0.562%	102,240	+1.676%
2022-09-20	0.26700	0.26850	0.26700	0.26700	-0.373%	443,462	+2.247%
2022-09-16	0.26750	0.26800	0.26700	0.26800	0.000%	618,958	+1.866%
2022-09-15	0.26750	0.26800	0.26750	0.26800	-0.186%	636,770	+1.866%
2022-09-14	0.26750	0.26850	0.26750	0.26850	0.000%	157,948	+1.676%
2022-09-13	0.26850	0.26850	0.26850	0.26850	0.000%	607,189	+1.676%
2022-09-12	0.26850	0.26850	0.26850	0.26850	0.000%	345,939	+1.676%
2022-09-09	0.26700	0.26850	0.26700	0.26850	0.000%	402,540	+1.676%
2022-09-08	0.26850	0.26850	0.26850	0.26850	+0.562%	179,248	+1.676%
2022-09-07	0.26850	0.26850	0.26700	0.26700	-0.559%	250,753	+2.247%
2022-09-06	0.26850	0.26850	0.26700	0.26850	0.000%	1,084,023	+1.676%
2022-09-05	0.26700	0.26850	0.26700	0.26850	0.000%	9,314,852	+1.676%
2022-09-02	0.26700	0.26850	0.26700	0.26850	+0.374%	410,840	+1.676%
2022-09-01	0.26800	0.26900	0.26750	0.26750	0.000%	1,190,707	+2.056%
2022-08-31	0.26400	0.26750	0.26250	0.26750	+1.326%	6,371,950	+2.056%
2022-08-30	0.25750	0.26500	0.26400	0.26400	+134.667%	10,019,393	+3.409%
2022-08-26	0.11100	0.11250	0.11100	0.11250	+1.351%	505,272	+142.667%
2022-08-25	0.11100	0.11100	0.11100	0.11100	0.000%	103,405	+145.946%
2022-08-24	0.10625	0.11100	0.10625	0.11100	+4.471%	4,736,066	+145.946%
2022-08-23	0.10625	0.10625	0.10625	0.10625	0.000%	0	+156.941%
2022-08-22	0.10625	0.10625	0.10625	0.10625	0.000%	11,379	+156.941%
2022-08-19	0.10625	0.10625	0.10625	0.10625	0.000%	0	+156.941%
2022-08-18	0.10625	0.10625	0.10625	0.10625	0.000%	10	+156.941%
2022-08-17	0.10875	0.10875	0.10625	0.10625	-2.299%	134,437	+156.941%
2022-08-16	0.10875	0.10875	0.10875	0.10875	0.000%	366,132	+151.034%
2022-08-15	0.11375	0.11700	0.10875	0.10875	-4.396%	205,768	+151.034%
2022-08-12	0.09750	0.11750	0.09750	0.11375	+16.667%	1,813,658	+140.000%
2022-08-11	0.09750	0.09750	0.09750	0.09750	0.000%	26,617	+180.000%
2022-08-09	0.09750	0.09750	0.09750	0.09750	0.000%	23,166	+180.000%
2022-08-08	0.09750	0.09750	0.09750	0.09750	0.000%	162,871	+180.000%
2022-08-05	0.09750	0.09750	0.09750	0.09750	0.000%	30,074	+180.000%
2022-08-03	0.09875	0.09875	0.09750	0.09750	-2.985%	40,025	+180.000%
2022-08-02	0.09875	0.10050	0.10050	0.10050	+1.772%	25,343	+171.642%
2022-08-01	0.09875	0.10000	0.09875	0.09875	0.000%	38,541	+176.456%
2022-07-29	0.09875	0.09875	0.09875	0.09875	0.000%	10,029	+176.456%
2022-07-28	0.09875	0.09875	0.09875	0.09875	0.000%	20,738	+176.456%
2022-07-27	0.10375	0.10375	0.09875	0.09875	-4.819%	46,071	+176.456%
2022-07-26	0.10500	0.11625	0.10375	0.10375	+1.220%	1,508,339	+163.133%
2022-07-25	0.10250	0.10250	0.10150	0.10250	0.000%	68,044	+166.341%
2022-07-22	0.10275	0.10275	0.10150	0.10250	-0.243%	23,603	+166.341%
2022-07-21	0.10275	0.10275	0.10275	0.10275	0.000%	45,714	+165.693%
2022-07-20	0.10150	0.10275	0.10150	0.10275	+1.232%	0	+165.693%
2022-07-19	0.10375	0.10375	0.10150	0.10150	-2.169%	68,954	+168.966%
2022-07-18	0.10875	0.10875	0.10375	0.10375	-4.598%	368,824	+163.133%
2022-07-15	0.10125	0.10875	0.10500	0.10875	+7.407%	348,572	+151.034%
2022-07-14	0.10125	0.10125	0.10125	0.10125	0.000%	69,422	+169.630%
2022-07-13	0.10375	0.10375	0.10125	0.10125	-2.410%	89,684	+169.630%
2022-07-12	0.10250	0.10375	0.10250	0.10375	0.000%	25,253	+163.133%
2022-07-11	0.10375	0.10375	0.10375	0.10375	0.000%	11,637	+163.133%
2022-07-08	0.10375	0.10375	0.10375	0.10375	0.000%	17,272	+163.133%
2022-07-07	0.10625	0.10625	0.10375	0.10375	-2.353%	36,305	+163.133%
2022-07-06	0.10625	0.10625	0.10625	0.10625	0.000%	10,000	+156.941%
2022-07-05	0.10625	0.10625	0.10625	0.10625	0.000%	11,528	+156.941%
2022-07-04	0.10750	0.10750	0.10625	0.10625	-1.163%	81,563	+156.941%
2022-07-01	0.10750	0.10750	0.10750	0.10750	0.000%	87,560	+153.953%
2022-06-30	0.10750	0.10750	0.10750	0.10750	0.000%	20,816	+153.953%
2022-06-29	0.10750	0.10750	0.10750	0.10750	0.000%	1,000	+153.953%
2022-06-28	0.10750	0.10750	0.10750	0.10750	0.000%	521	+153.953%
2022-06-27	0.10750	0.10750	0.10750	0.10750	0.000%	26,205	+153.953%
2022-06-24	0.10750	0.10750	0.10750	0.10750	0.000%	10,290	+153.953%
2022-06-23	0.10750	0.10750	0.10750	0.10750	0.000%	11,709	+153.953%
2022-06-22	0.10875	0.10875	0.10625	0.10750	-1.149%	306,828	+153.953%
2022-06-21	0.11125	0.11125	0.10875	0.10875	-2.247%	47,520	+151.034%
2022-06-20	0.11125	0.10750	0.10750	0.11125	0.000%	63,659	+145.393%
2022-06-17	0.11250	0.11250	0.11000	0.11125	-1.111%	26,044	+145.393%
2022-06-16	0.11250	0.11250	0.11250	0.11250	0.000%	212,747	+142.667%
2022-06-15	0.11150	0.11250	0.11150	0.11250	+0.897%	62,553	+142.667%
2022-06-14	0.11250	0.11000	0.11000	0.11150	-0.889%	184,593	+144.843%
2022-06-13	0.11250	0.11250	0.11250	0.11250	-1.099%	58,148	+142.667%
2022-06-08	0.11250	0.11500	0.11250	0.11375	+1.111%	29,865	+140.000%
2022-06-07	0.12000	0.12000	0.11250	0.11250	-6.250%	284,163	+142.667%
2022-06-06	0.12250	0.12250	0.12000	0.12000	-2.041%	174,415	+127.500%
2022-06-01	0.12250	0.12250	0.12250	0.12250	0.000%	86,004	+122.857%
2022-05-31	0.12500	0.12500	0.12250	0.12250	-2.000%	67,252	+122.857%
2022-05-30	0.12500	0.12500	0.12500	0.12500	0.000%	303,769	+118.400%
2022-05-27	0.12625	0.12625	0.12500	0.12500	-0.990%	40,759	+118.400%
2022-05-26	0.12625	0.12625	0.12625	0.12625	0.000%	72,004	+116.238%
2022-05-25	0.12375	0.12625	0.12375	0.12625	+2.020%	12,550	+116.238%
2022-05-24	0.12375	0.12375	0.12375	0.12375	0.000%	8,259	+120.606%
2022-05-23	0.12375	0.12375	0.12375	0.12375	0.000%	18,678	+120.606%
2022-05-20	0.12625	0.12625	0.12375	0.12375	-1.980%	120,684	+120.606%
2022-05-19	0.12625	0.12625	0.12625	0.12625	0.000%	3,539	+116.238%
2022-05-18	0.12625	0.12625	0.12625	0.12625	0.000%	25,000	+116.238%
2022-05-17	0.12750	0.12750	0.12500	0.12625	-0.980%	344,836	+116.238%
2022-05-16	0.12750	0.12750	0.12750	0.12750	0.000%	96,460	+114.118%
2022-05-13	0.12750	0.12750	0.12750	0.12750	0.000%	235,244	+114.118%
2022-05-12	0.13000	0.13000	0.12750	0.12750	-1.923%	212,402	+114.118%
2022-05-11	0.13250	0.13250	0.13000	0.13000	-1.887%	41,137	+110.000%
2022-05-10	0.13250	0.13250	0.13250	0.13250	0.000%	155,373	+106.038%
2022-05-09	0.13250	0.13250	0.13250	0.13250	0.000%	629,804	+106.038%
2022-05-06	0.13250	0.13250	0.13250	0.13250	0.000%	29,271	+106.038%
2022-05-05	0.14250	0.14250	0.13250	0.13250	-7.018%	178,587	+106.038%
2022-05-04	0.14250	0.14250	0.14250	0.14250	0.000%	26,987	+91.579%
2022-05-03	0.14250	0.14250	0.14250	0.14250	0.000%	54,601	+91.579%
2022-04-29	0.14000	0.14000	0.14000	0.14250	0.000%	98,987	+91.579%
2022-04-28	0.14350	0.14350	0.13850	0.14250	-0.697%	288,344	+91.579%
2022-04-27	0.14350	0.14600	0.14350	0.14350	0.000%	124,676	+90.244%
2022-04-26	0.14600	0.14600	0.14350	0.14350	-1.712%	2,898,219	+90.244%
2022-04-25	0.14350	0.14600	0.14200	0.14600	-1.351%	117,440	+86.986%
2022-04-22	0.15500	0.14800	0.14800	0.14800	-2.951%	557,727	+84.459%
2022-04-21	0.15250	0.15250	0.15250	0.15250	0.000%	437,583	+79.016%
2022-04-20	0.15750	0.15850	0.15250	0.15250	-3.175%	554,068	+79.016%
2022-04-19	0.15750	0.15750	0.15750	0.15750	0.000%	71,824	+73.333%
2022-04-14	0.15750	0.15750	0.15750	0.15750	0.000%	201,833	+73.333%
2022-04-13	0.15750	0.15750	0.15750	0.15750	0.000%	87,357	+73.333%
2022-04-12	0.15750	0.15750	0.15500	0.15750	0.000%	343,818	+73.333%
2022-04-11	0.15750	0.16250	0.15000	0.15750	0.000%	331,886	+73.333%
2022-04-08	0.15000	0.15750	0.15000	0.15750	+5.000%	80,560	+73.333%
2022-04-07	0.15500	0.15500	0.14750	0.15000	-3.226%	321,552	+82.000%
2022-04-06	0.15750	0.15750	0.15250	0.15500	-1.587%	377,241	+76.129%
2022-04-05	0.15250	0.15875	0.15000	0.15750	+3.279%	871,376	+73.333%
2022-04-04	0.16000	0.16500	0.15250	0.15250	-4.688%	1,927,848	+79.016%
2022-04-01	0.15000	0.16000	0.15000	0.16000	+6.667%	2,685,928	+70.625%
2022-03-31	0.15250	0.15250	0.15000	0.15000	-1.639%	493,124	+82.000%
2022-03-30	0.16250	0.15300	0.15000	0.15250	-4.088%	1,090,458	+79.016%
2022-03-29	0.16750	0.16250	0.15900	0.15900	-5.075%	1,068,630	+71.698%
2022-03-28	0.17000	0.17000	0.16750	0.16750	-1.471%	315,641	+62.985%
2022-03-25	0.16150	0.17450	0.16000	0.17000	+7.937%	7,889,648	+60.588%
2022-03-24	0.15500	0.15750	0.15000	0.15750	+1.613%	874,237	+73.333%
2022-03-23	0.16000	0.17500	0.15250	0.15500	-8.824%	1,808,353	+76.129%
2022-03-22	0.32000	0.18300	0.17000	0.17000	-49.254%	8,050,948	+60.588%
2022-03-21	0.32500	0.33500	0.32500	0.33500	+3.077%	116,484	-18.507%
2022-03-18	0.33750	0.33750	0.32000	0.32500	-3.704%	183,538	-16.000%
2022-03-17	0.34750	0.34750	0.33750	0.33750	-2.878%	47,908	-19.111%
2022-03-16	0.34750	0.34750	0.34750	0.34750	+4.354%	56,922	-21.439%
2022-03-15	0.33000	0.34500	0.33300	0.33300	+0.909%	157,910	-18.018%
2022-03-14	0.35500	0.35500	0.33000	0.33000	-7.042%	131,627	-17.273%
2022-03-11	0.35500	0.35500	0.35500	0.35500	0.000%	51,714	-23.099%
2022-03-10	0.33500	0.35500	0.33500	0.35500	+9.231%	283,557	-23.099%
2022-03-09	0.36500	0.36500	0.32000	0.32500	-12.162%	368,380	-16.000%
2022-03-08	0.39500	0.39500	0.37000	0.37000	-6.329%	82,194	-26.216%
2022-03-07	0.49000	0.49000	0.39500	0.39500	-19.388%	448,405	-30.886%
2022-03-04	0.49000	0.49000	0.49000	0.49000	0.000%	2,488	-44.286%
2022-03-03	0.50500	0.50500	0.49000	0.49000	-6.667%	272,057	-44.286%
2022-03-01	0.52500	0.52500	0.52500	0.52500	0.000%	3,058	-48.000%
2022-02-28	0.52500	0.52500	0.52500	0.52500	0.000%	0	-48.000%
2022-02-25	0.52500	0.52500	0.52500	0.52500	0.000%	69,052	-48.000%
2022-02-24	0.53000	0.53000	0.52500	0.52500	-1.501%	259,424	-48.000%
2022-02-23	0.53300	0.53300	0.53300	0.53300	0.000%	87,771	-48.780%
2022-02-22	0.54500	0.54500	0.53000	0.53300	-2.202%	96,791	-48.780%
2022-02-21	0.56000	0.56000	0.54500	0.54500	-2.679%	41,094	-49.908%
2022-02-18	0.56000	0.56000	0.55000	0.56000	0.000%	46,225	-51.250%
2022-02-17	0.56500	0.56500	0.56000	0.56000	-0.885%	2,837	-51.250%
2022-02-16	0.56500	0.56500	0.56500	0.56500	0.000%	43,870	-51.681%
2022-02-15	0.56500	0.56500	0.56500	0.56500	0.000%	63,677	-51.681%
2022-02-14	0.57000	0.57000	0.56000	0.56500	-0.877%	39,724	-51.681%
2022-02-11	0.57000	0.57000	0.57000	0.57000	0.000%	0	-52.105%
2022-02-10	0.56500	0.57000	0.56500	0.57000	+0.885%	49,129	-52.105%
2022-02-09	0.56500	0.57000	0.57000	0.56500	0.000%	24,565	-51.681%
2022-02-08	0.56500	0.56500	0.56500	0.56500	0.000%	322,271	-51.681%
2022-02-07	0.56500	0.56500	0.56500	0.56500	0.000%	38,760	-51.681%
2022-02-04	0.56500	0.56500	0.56500	0.56500	0.000%	29,957	-51.681%
2022-02-03	0.56500	0.56500	0.56500	0.56500	0.000%	5,417	-51.681%
2022-02-02	0.56500	0.56500	0.56500	0.56500	0.000%	0	-51.681%
2022-02-01	0.56000	0.56500	0.56000	0.56500	+0.893%	10,194	-51.681%
2022-01-31	0.56000	0.56000	0.56000	0.56000	0.000%	1,904	-51.250%
2022-01-28	0.56000	0.56000	0.56000	0.56000	0.000%	27,326	-51.250%
2022-01-27	0.57000	0.57000	0.55000	0.56000	-1.754%	56,730	-51.250%
2022-01-26	0.57000	0.57000	0.57000	0.57000	+1.786%	111,776	-52.105%
2022-01-25	0.57000	0.57000	0.56000	0.56000	-1.754%	54,935	-51.250%
2022-01-24	0.59000	0.59000	0.57000	0.57000	-2.564%	652,276	-52.105%
2022-01-21	0.61000	0.59000	0.58500	0.58500	-4.098%	84,639	-53.333%
2022-01-20	0.62000	0.62000	0.61000	0.61000	-3.175%	116,606	-55.246%
2022-01-19	0.63500	0.63500	0.63000	0.63000	-0.787%	12,618	-56.667%
2022-01-18	0.63500	0.63500	0.63500	0.63500	0.000%	4,656	-57.008%
2022-01-17	0.64000	0.64000	0.63500	0.63500	-0.781%	67,732	-57.008%
2022-01-14	0.66000	0.66000	0.64000	0.64000	-3.030%	99,878	-57.344%
2022-01-13	0.66500	0.66500	0.66000	0.66000	-0.752%	34,333	-58.636%
2022-01-12	0.63500	0.66500	0.63500	0.66500	+4.724%	163,087	-58.947%
2022-01-11	0.61500	0.63500	0.61500	0.63500	+4.098%	100,697	-57.008%
2022-01-10	0.60500	0.61000	0.60000	0.61000	0.000%	40,913	-55.246%
2022-01-07	0.61000	0.61000	0.61000	0.61000	+1.667%	1,496,000	-55.246%
2022-01-06	0.61000	0.60000	0.60000	0.60000	-1.639%	129,447	-54.500%
2022-01-05	0.58000	0.62000	0.58000	0.61000	+5.172%	171,179	-55.246%
2022-01-04	0.57000	0.58000	0.57000	0.58000	+1.754%	107,719	-52.931%
2021-12-31	0.57000	0.57000	0.57000	0.57000	0.000%	0	-52.105%
2021-12-30	0.57000	0.57000	0.57000	0.57000	0.000%	67,461	-52.105%
2021-12-29	0.56500	0.57000	0.56500	0.57000	+0.885%	54,253	-52.105%
2021-12-24	0.56500	0.56500	0.56500	0.56500	0.000%	3,300	-51.681%
2021-12-23	0.56500	0.56500	0.56500	0.56500	0.000%	79,057	-51.681%
2021-12-22	0.57000	0.57000	0.56500	0.56500	-0.877%	740,137	-51.681%
2021-12-21	0.56500	0.57000	0.56500	0.57000	+0.885%	170,000	-52.105%
2021-12-20	0.57400	0.57400	0.56400	0.56500	-1.568%	161,782	-51.681%
2021-12-17	0.57400	0.57400	0.57400	0.57400	0.000%	37,791	-52.439%
2021-12-16	0.56900	0.57400	0.56900	0.57400	-0.174%	31,665	-52.439%
2021-12-15	0.58000	0.58000	0.57500	0.57500	-0.862%	41,786	-52.522%
2021-12-14	0.58000	0.58000	0.58000	0.58000	0.000%	37,086	-52.931%
2021-12-13	0.57300	0.58000	0.57300	0.58000	+1.222%	181,009	-52.931%
2021-12-10	0.57300	0.57300	0.57300	0.57300	0.000%	135,507	-52.356%
2021-12-09	0.57300	0.57300	0.57300	0.57300	+0.526%	17,350	-52.356%
2021-12-07	0.57000	0.57500	0.56000	0.57000	0.000%	287,537	-52.105%
2021-12-02	0.57000	0.57000	0.57000	0.57000	-0.870%	89,085	-52.105%
2021-11-30	0.58000	0.58000	0.57500	0.57500	-0.862%	9,582	-52.522%
2021-11-29	0.58500	0.58500	0.57500	0.58000	-0.855%	230,904	-52.931%
2021-11-26	0.60000	0.60000	0.58500	0.58500	-2.500%	200,612	-53.333%
2021-11-25	0.60000	0.60000	0.60000	0.60000	0.000%	48,631	-54.500%
2021-11-24	0.60000	0.60000	0.60000	0.60000	0.000%	194,643	-54.500%
2021-11-23	0.60500	0.60500	0.60000	0.60000	-0.826%	55,221	-54.500%
2021-11-22	0.61500	0.61500	0.60500	0.60500	-1.626%	70,076	-54.876%
2021-11-19	0.61500	0.61500	0.61500	0.61500	0.000%	66,445	-55.610%
2021-11-18	0.61500	0.61500	0.61500	0.61500	0.000%	26,566	-55.610%
2021-11-17	0.61500	0.61500	0.60000	0.61500	0.000%	750	-55.610%
2021-11-16	0.61500	0.61500	0.61500	0.61500	+3.361%	20,930	-55.610%
2021-11-15	0.59500	0.59500	0.59500	0.59500	0.000%	274,191	-54.118%
2021-11-12	0.59500	0.59500	0.59500	0.59500	0.000%	38,580	-54.118%
2021-11-11	0.59500	0.59500	0.59500	0.59500	0.000%	25,897	-54.118%
2021-11-10	0.59500	0.59500	0.59500	0.59500	0.000%	30,791	-54.118%
2021-11-09	0.59500	0.59500	0.59500	0.59500	0.000%	44,018	-54.118%
2021-11-08	0.59500	0.59500	0.59000	0.59500	0.000%	132,654	-54.118%
2021-11-05	0.60200	0.60200	0.59500	0.59500	-1.163%	137,596	-54.118%
2021-11-04	0.60200	0.60500	0.59000	0.60200	0.000%	463,668	-54.651%
2021-11-03	0.60200	0.60200	0.60200	0.60200	0.000%	10,407	-54.651%
2021-11-02	0.60200	0.60200	0.60200	0.60200	0.000%	403,084	-54.651%
2021-11-01	0.60200	0.60200	0.60200	0.60200	0.000%	33,490	-54.651%
2021-10-29	0.60200	0.60200	0.60200	0.60200	0.000%	21,247	-54.651%
2021-10-28	0.60200	0.59000	0.59000	0.60200	0.000%	87,284	-54.651%
2021-10-27	0.61000	0.61000	0.60200	0.60200	-1.311%	525,175	-54.651%
2021-10-26	0.61000	0.61000	0.60000	0.61000	0.000%	15,768	-55.246%
2021-10-25	0.61500	0.61500	0.60500	0.61000	-0.813%	478,087	-55.246%
2021-10-22	0.61000	0.61500	0.61000	0.61500	+0.820%	348,746	-55.610%
2021-10-21	0.61000	0.61000	0.61000	0.61000	0.000%	141,612	-55.246%
2021-10-20	0.61000	0.61000	0.61000	0.61000	0.000%	5,732	-55.246%
2021-10-19	0.61000	0.61000	0.61000	0.61000	0.000%	536,040	-55.246%
2021-10-18	0.60500	0.61000	0.60500	0.61000	+0.826%	629,709	-55.246%
2021-10-15	0.60800	0.62000	0.62000	0.60500	-0.493%	35,782	-54.876%
2021-10-14	0.60000	0.61300	0.60000	0.60800	0.000%	42,406	-55.099%
2021-10-13	0.60800	0.60800	0.60800	0.60800	0.000%	174,158	-55.099%
2021-10-12	0.60800	0.60800	0.60800	0.60800	0.000%	481,563	-55.099%
2021-10-11	0.61000	0.61000	0.60500	0.60800	-0.328%	130,478	-55.099%
2021-10-08	0.60500	0.61000	0.60500	0.61000	+0.826%	636,263	-55.246%
2021-10-07	0.60500	0.60500	0.60500	0.60500	0.000%	12,234	-54.876%
2021-10-06	0.61500	0.61500	0.60500	0.60500	-1.626%	234,234	-54.876%
2021-10-05	0.61500	0.61500	0.61500	0.61500	0.000%	673,722	-55.610%
2021-10-04	0.60500	0.61500	0.60500	0.61500	+2.500%	1,638,245	-55.610%
2021-10-01	0.60500	0.60000	0.60000	0.60000	-0.826%	182,216	-54.500%
2021-09-30	0.58000	0.60500	0.58000	0.60500	+4.310%	174,164	-54.876%
2021-09-29	0.56200	0.58000	0.56200	0.58000	+3.203%	74,986	-52.931%
2021-09-28	0.55700	0.56200	0.55400	0.56200	+0.898%	220,782	-51.423%
2021-09-27	0.56000	0.56000	0.55000	0.55700	-0.536%	449,616	-50.987%
2021-09-24	0.56000	0.56000	0.56000	0.56000	0.000%	18,763	-51.250%
2021-09-23	0.56000	0.56000	0.56000	0.56000	0.000%	6,556	-51.250%
2021-09-22	0.57000	0.57000	0.56000	0.56000	-1.754%	41,923	-51.250%
2021-09-21	0.57000	0.57000	0.57000	0.57000	0.000%	28,596	-52.105%
2021-09-20	0.58000	0.58000	0.57000	0.57000	-1.724%	40,895	-52.105%
2021-09-17	0.58000	0.58000	0.58000	0.58000	0.000%	95,745	-52.931%
2021-09-16	0.54500	0.58600	0.58000	0.58000	+6.422%	235,678	-52.931%
2021-09-15	0.53500	0.54500	0.53500	0.54500	+1.869%	602,763	-49.908%
2021-09-14	0.56600	0.55000	0.50500	0.53500	-5.477%	1,400,975	-48.972%
2021-09-13	0.56600	0.56600	0.56600	0.56600	0.000%	65,173	-51.767%
2021-09-10	0.57300	0.57300	0.56600	0.56600	-1.222%	135,040	-51.767%
2021-09-09	0.57300	0.57300	0.57300	0.57300	0.000%	30,858	-52.356%
2021-09-08	0.57500	0.58000	0.58000	0.57300	-0.348%	27,309	-52.356%
2021-09-07	0.57500	0.57500	0.57500	0.57500	0.000%	14,965	-52.522%
2021-09-06	0.57500	0.57500	0.57500	0.57500	0.000%	81,015	-52.522%
2021-09-03	0.57500	0.57500	0.57500	0.57500	0.000%	15,550	-52.522%
2021-09-02	0.57500	0.57500	0.57500	0.57500	0.000%	51,936	-52.522%
2021-09-01	0.57500	0.57500	0.57500	0.57500	0.000%	208,534	-52.522%
2021-08-31	0.59900	0.57500	0.57400	0.57500	-4.007%	222,122	-52.522%
2021-08-27	0.59900	0.59900	0.59900	0.59900	0.000%	15,213	-54.424%
2021-08-26	0.59900	0.59900	0.59900	0.59900	0.000%	20,502	-54.424%
2021-08-25	0.60200	0.60200	0.59900	0.59900	-0.498%	1,932,587	-54.424%
2021-08-24	0.60200	0.60200	0.60200	0.60200	0.000%	14,296	-54.651%
2021-08-23	0.60200	0.60200	0.60200	0.60200	0.000%	7,368	-54.651%
2021-08-20	0.60200	0.60200	0.60200	0.60200	0.000%	21,478	-54.651%
2021-08-19	0.60400	0.60400	0.59700	0.60200	-0.331%	68,175	-54.651%
2021-08-18	0.60400	0.60400	0.60400	0.60400	0.000%	8,344	-54.801%
2021-08-17	0.59500	0.60400	0.59500	0.60400	+1.513%	128,544	-54.801%
2021-08-16	0.59500	0.59500	0.59500	0.59500	+0.847%	30,434	-54.118%
2021-08-13	0.59900	0.59000	0.59000	0.59000	-1.503%	107,365	-53.729%
2021-08-12	0.61000	0.61000	0.59500	0.59900	-1.803%	197,320	-54.424%
2021-08-11	0.61000	0.61500	0.60000	0.61000	0.000%	1,625	-55.246%
2021-08-10	0.61000	0.61000	0.61000	0.61000	0.000%	62,255	-55.246%
2021-08-09	0.61000	0.61700	0.61000	0.61000	+1.667%	216,520	-55.246%
2021-08-06	0.59200	0.61500	0.60000	0.60000	+1.351%	265,698	-54.500%
2021-08-05	0.59000	0.59500	0.59000	0.59200	+0.339%	351,683	-53.885%
2021-08-04	0.59200	0.59200	0.59000	0.59000	-0.338%	39,546	-53.729%
2021-08-03	0.59200	0.59200	0.59200	0.59200	0.000%	12,845	-53.885%
2021-08-02	0.59500	0.59500	0.59000	0.59200	-0.504%	127,525	-53.885%
2021-07-30	0.59500	0.59700	0.59500	0.59500	0.000%	19,823	-54.118%
2021-07-29	0.59500	0.59500	0.59500	0.59500	0.000%	151,237	-54.118%
2021-07-28	0.61600	0.61600	0.59500	0.59500	-2.459%	174,512	-54.118%
2021-07-27	0.62000	0.62000	0.61000	0.61000	-1.613%	27,150	-55.246%
2021-07-26	0.62500	0.62000	0.60800	0.62000	-0.800%	50,889	-55.968%
2021-07-23	0.62500	0.62500	0.62500	0.62500	0.000%	36,377	-56.320%
2021-07-22	0.62800	0.62800	0.62500	0.62500	-0.478%	78,050	-56.320%
2021-07-21	0.62800	0.62800	0.62800	0.62800	0.000%	23,507	-56.529%
2021-07-20	0.62800	0.62800	0.62800	0.62800	0.000%	55,098	-56.529%
2021-07-19	0.64500	0.64500	0.62800	0.62800	-2.636%	174,591	-56.529%
2021-07-16	0.64500	0.64500	0.64500	0.64500	0.000%	21,206	-57.674%
2021-07-15	0.64500	0.64500	0.64500	0.64500	+2.381%	2,355	-57.674%
2021-07-14	0.64500	0.63000	0.63000	0.63000	-0.787%	100,344	-56.667%
2021-07-13	0.63500	0.63500	0.63500	0.63500	0.000%	20,177	-57.008%
2021-07-12	0.63500	0.64000	0.63500	0.63500	+1.600%	74,932	-57.008%
2021-07-09	0.65000	0.65000	0.62500	0.62500	-4.580%	274,303	-56.320%
2021-07-07	0.65500	0.65500	0.65500	0.65500	0.000%	78,429	-58.321%
2021-07-06	0.65500	0.65500	0.64000	0.65500	-1.355%	18,799	-58.321%
2021-07-05	0.65500	0.66400	0.66400	0.66400	+1.374%	94,051	-58.886%
2021-07-02	0.64500	0.65500	0.64500	0.65500	+1.866%	105,639	-58.321%
2021-07-01	0.64300	0.64300	0.64300	0.64300	0.000%	44,726	-57.543%
2021-06-30	0.64300	0.63400	0.63400	0.64300	0.000%	76,413	-57.543%
2021-06-29	0.65500	0.65500	0.64300	0.64300	0.000%	96,038	-57.543%
2021-06-28	0.64200	0.64300	0.64200	0.64300	-1.077%	66,952	-57.543%
2021-06-25	0.64300	0.65000	0.65000	0.65000	+3.175%	71,363	-58.000%
2021-06-24	0.64200	0.64300	0.62200	0.63000	-1.869%	95,201	-56.667%
2021-06-23	0.64200	0.64200	0.64200	0.64200	0.000%	17,286	-57.477%
2021-06-22	0.64900	0.64900	0.64000	0.64200	-1.079%	91,655	-57.477%
2021-06-21	0.65000	0.65000	0.64900	0.64900	-0.154%	6,672	-57.935%
2021-06-18	0.65000	0.65000	0.65000	0.65000	0.000%	28,691	-58.000%
2021-06-17	0.65000	0.65000	0.65000	0.65000	0.000%	26,224	-58.000%
2021-06-16	0.65500	0.65500	0.65000	0.65000	-0.763%	173,680	-58.000%
2021-06-15	0.66500	0.66500	0.65500	0.65500	-1.504%	165,160	-58.321%
2021-06-14	0.66500	0.66500	0.66500	0.66500	0.000%	32,728	-58.947%
2021-06-11	0.66500	0.66500	0.66500	0.66500	0.000%	3,212	-58.947%
2021-06-10	0.66500	0.66500	0.66500	0.66500	0.000%	19,871	-58.947%
2021-06-09	0.67300	0.67300	0.66500	0.66500	-1.189%	148,242	-58.947%
2021-06-08	0.68700	0.68700	0.67300	0.67300	-1.029%	843,571	-59.435%
2021-06-07	0.69300	0.68000	0.68000	0.68000	-1.876%	91,756	-59.853%
2021-06-04	0.69500	0.69500	0.69300	0.69300	-0.288%	113,112	-60.606%
2021-06-03	0.69500	0.69500	0.69500	0.69500	0.000%	60,359	-60.719%
2021-06-02	0.70000	0.70000	0.69000	0.69500	0.000%	137,305	-60.719%
2021-06-01	0.71000	0.72000	0.69500	0.69500	+0.725%	541,435	-60.719%
2021-05-28	0.69000	0.69000	0.69000	0.69000	+0.291%	260,687	-60.435%
2021-05-27	0.68800	0.68800	0.68800	0.68800	0.000%	156,295	-60.320%
2021-05-26	0.67000	0.69000	0.67000	0.68800	+2.687%	407,685	-60.320%
2021-05-25	0.66000	0.67000	0.66000	0.67000	+1.515%	1,265,714	-59.254%
2021-05-24	0.66300	0.66500	0.66000	0.66000	-0.452%	133,377	-58.636%
2021-05-21	0.66200	0.66300	0.66200	0.66300	+0.151%	2,819	-58.824%
2021-05-20	0.66000	0.66200	0.66000	0.66200	+0.303%	270,836	-58.761%
2021-05-19	0.66000	0.66400	0.66400	0.66000	+1.538%	123,539	-58.636%
2021-05-18	0.64500	0.65000	0.65000	0.65000	+1.563%	673,935	-58.000%
2021-05-17	0.66500	0.64800	0.64000	0.64000	-3.759%	1,228,970	-57.344%
2021-05-14	0.67400	0.67400	0.66500	0.66500	-1.042%	383,714	-58.947%
2021-05-13	0.68500	0.72000	0.67200	0.67200	-1.898%	124,254	-59.375%
2021-05-12	0.69500	0.71000	0.71000	0.68500	+2.699%	234,043	-60.146%
2021-05-11	0.67200	0.67200	0.66700	0.66700	-0.744%	289,774	-59.070%
2021-05-10	0.67500	0.67500	0.67200	0.67200	-0.444%	510,326	-59.375%
2021-05-07	0.68000	0.68000	0.67500	0.67500	-0.735%	572,112	-59.556%
2021-05-06	0.68000	0.68300	0.67600	0.68000	-0.439%	59,540	-59.853%
2021-05-05	0.68500	0.68500	0.68300	0.68300	-0.292%	35,770	-60.029%
2021-05-04	0.68500	0.68500	0.68000	0.68500	+0.735%	258,141	-60.146%
2021-04-30	0.67500	0.68000	0.68000	0.68000	+0.741%	249,183	-59.853%
2021-04-29	0.69000	0.69000	0.67500	0.67500	-2.174%	258,870	-59.556%

.dark-mode .f2TQpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2TQpv{ color: #333333; background-color: white; border: 2px solid #333333; }DNLDIURNAL GROUP PLCstock LSE

DNL
DIURNAL GROUP PLC
stock LSE