DNL.L Share History

DNL.L Share Price history. The following table shows end-of-day data DNL historical share prices for DNL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

DNL.L
Share Price DNL.L
Charts DNL.L
Trades DNL.L
History Compare
DNL.L DNL.L
Share News DNL.L
RNS DNL.L
Accounts

Date	Open	High	Low	Close	Volume
2022-11-01	27.30	27.30	27.30	27.30	0
2022-10-31	27.30	27.30	27.30	27.30	145,284
2022-10-28	27.30	27.30	27.30	27.30	25,361
2022-10-27	27.30	27.30	27.30	27.30	7,004,474
2022-10-26	27.30	27.30	27.30	27.30	1,868
2022-10-25	27.30	27.30	27.30	27.30	86,276
2022-10-24	27.30	27.30	27.30	27.30	65,848
2022-10-21	27.25	27.30	27.25	27.30	40,291
2022-10-20	27.25	27.30	27.10	27.30	2,819
2022-10-19	27.25	27.30	27.25	27.30	138,300
2022-10-18	27.30	27.30	27.10	27.30	84,966
2022-10-17	27.25	27.30	27.25	27.30	4,813
2022-10-14	27.25	27.30	27.25	27.30	122,620
2022-10-13	27.30	27.30	27.30	27.30	104,634
2022-10-12	27.25	27.30	27.25	27.30	95,796
2022-10-11	27.30	27.30	27.30	27.30	94,922
2022-10-10	27.15	27.30	27.00	27.30	744,845
2022-10-07	27.15	26.90	26.90	27.15	3,667
2022-10-06	27.15	27.15	27.15	27.15	22,848
2022-10-05	27.15	27.15	27.15	27.15	10,500
2022-10-04	27.00	26.90	26.90	27.15	221,969
2022-10-03	27.15	27.15	27.15	27.15	26,732
2022-09-30	27.15	27.15	27.15	27.15	47,662
2022-09-29	27.15	27.15	26.90	27.15	87,093
2022-09-28	27.15	27.15	27.15	27.15	148,867
2022-09-27	27.05	27.10	26.90	27.10	84,495
2022-09-26	26.90	27.05	26.80	27.05	397,852
2022-09-23	26.80	26.95	26.70	26.95	863,694
2022-09-22	26.85	26.85	26.60	26.85	208,883
2022-09-21	26.85	26.85	26.70	26.85	102,240
2022-09-20	26.70	26.85	26.70	26.70	443,462
2022-09-19	26.80	26.80	26.80	26.80	0
2022-09-16	26.75	26.70	26.70	26.80	618,958
2022-09-15	26.75	26.80	26.80	26.80	636,770
2022-09-14	26.75	26.85	26.60	26.85	157,948
2022-09-13	26.85	26.85	26.70	26.85	607,189
2022-09-12	26.85	26.85	26.70	26.85	345,939
2022-09-09	26.70	26.85	26.70	26.85	402,540
2022-09-08	26.85	26.85	26.70	26.85	179,248
2022-09-07	26.85	26.70	26.70	26.70	250,753
2022-09-06	26.85	26.70	26.70	26.85	1,084,023
2022-09-05	26.70	26.85	26.70	26.85	9,314,852
2022-09-02	26.70	26.85	26.50	26.85	410,840
2022-09-01	26.80	26.90	26.75	26.75	1,190,707
2022-08-31	26.40	26.60	26.25	26.75	6,371,950
2022-08-30	25.75	26.50	26.40	26.40	10,019,393
2022-08-29	11.25	11.25	11.25	11.25	0
2022-08-26	11.10	11.25	11.10	11.25	505,272
2022-08-25	11.10	11.10	11.10	11.10	103,405
2022-08-24	10.63	11.10	10.63	11.10	4,736,066
2022-08-23	10.63	10.63	10.63	10.63	0
2022-08-22	10.63	10.63	10.63	10.63	11,379
2022-08-19	10.63	10.63	10.63	10.63	0
2022-08-18	10.63	10.63	10.63	10.63	10
2022-08-17	10.88	10.88	10.63	10.63	134,437
2022-08-16	10.88	10.88	10.88	10.88	366,132
2022-08-15	11.38	11.70	10.88	10.88	205,768
2022-08-12	9.75	11.75	9.75	11.38	1,813,658
2022-08-11	9.75	9.75	9.75	9.75	26,617
2022-08-10	9.75	10.00	10.00	10.00	13,567
2022-08-09	9.75	9.75	9.75	9.75	23,166
2022-08-08	9.75	9.75	9.75	9.75	162,871
2022-08-05	9.75	9.75	9.75	9.75	30,074
2022-08-04	9.75	9.75	9.75	9.75	34,272
2022-08-03	9.88	9.88	9.75	9.75	40,025
2022-08-02	9.88	10.05	10.05	10.05	25,343
2022-08-01	9.88	10.00	9.50	9.88	38,541
2022-07-29	9.88	9.88	9.88	9.88	10,029
2022-07-28	9.88	9.88	9.88	9.88	20,738
2022-07-27	10.38	10.38	9.88	9.88	46,071
2022-07-26	10.50	11.63	10.38	10.38	1,508,339
2022-07-25	10.25	10.25	10.15	10.25	68,044
2022-07-22	10.28	10.28	10.15	10.25	23,603
2022-07-21	10.28	10.28	10.28	10.28	45,714
2022-07-20	10.15	10.28	10.15	10.28	0
2022-07-19	10.38	10.38	10.15	10.15	68,954
2022-07-18	10.88	10.88	10.38	10.38	368,824
2022-07-15	10.13	10.50	10.50	10.88	348,572
2022-07-14	10.13	10.13	10.13	10.13	69,422
2022-07-13	10.38	10.38	10.13	10.13	89,684
2022-07-12	10.25	10.38	10.25	10.38	25,253
2022-07-11	10.38	10.38	10.38	10.38	11,637
2022-07-08	10.38	10.38	10.38	10.38	17,272
2022-07-07	10.63	10.63	10.38	10.38	36,305
2022-07-06	10.63	10.63	10.63	10.63	10,000
2022-07-05	10.63	10.63	10.63	10.63	11,528
2022-07-04	10.75	10.75	10.63	10.63	81,563
2022-07-01	10.75	10.75	10.75	10.75	87,560
2022-06-30	10.75	10.75	10.75	10.75	20,816
2022-06-29	10.75	10.75	10.75	10.75	1,000
2022-06-28	10.75	10.75	10.75	10.75	521
2022-06-27	10.75	10.75	10.75	10.75	26,205
2022-06-24	10.75	10.75	10.75	10.75	10,290
2022-06-23	10.75	10.75	10.75	10.75	11,709
2022-06-22	10.88	10.88	10.63	10.75	306,828
2022-06-21	11.13	11.13	10.88	10.88	47,520
2022-06-20	11.13	10.75	10.75	11.13	63,659
2022-06-17	11.25	11.25	11.00	11.13	26,044
2022-06-16	11.25	11.25	11.25	11.25	212,747
2022-06-15	11.15	11.25	11.15	11.25	62,553
2022-06-14	11.25	11.00	11.00	11.15	184,593
2022-06-13	11.25	11.25	11.25	11.25	58,148
2022-06-10	11.38	11.38	11.25	11.25	221,436
2022-06-09	11.38	11.38	11.38	11.38	133,526
2022-06-08	11.25	11.50	11.25	11.38	29,865
2022-06-07	12.00	12.00	11.25	11.25	284,163
2022-06-06	12.25	12.25	12.00	12.00	174,415
2022-06-03	12.25	12.25	12.25	12.25	0
2022-06-02	12.25	12.25	12.25	12.25	0
2022-06-01	12.25	12.25	12.25	12.25	86,004
2022-05-31	12.50	12.50	12.25	12.25	67,252
2022-05-30	12.50	12.50	12.50	12.50	303,769
2022-05-27	12.63	12.63	12.50	12.50	40,759
2022-05-26	12.63	12.63	12.63	12.63	72,004
2022-05-25	12.38	12.63	12.38	12.63	12,550
2022-05-24	12.38	12.38	12.38	12.38	8,259
2022-05-23	12.38	12.38	12.38	12.38	18,678
2022-05-20	12.63	12.63	12.38	12.38	120,684
2022-05-19	12.63	12.63	12.63	12.63	3,539
2022-05-18	12.63	12.63	12.63	12.63	25,000
2022-05-17	12.75	12.75	12.50	12.63	344,836
2022-05-16	12.75	12.75	12.75	12.75	96,460
2022-05-13	12.75	12.75	12.75	12.75	235,244
2022-05-12	13.00	13.00	12.75	12.75	212,402
2022-05-11	13.25	13.25	13.00	13.00	41,137
2022-05-10	13.25	13.25	13.25	13.25	155,373
2022-05-09	13.25	13.25	13.25	13.25	629,804
2022-05-06	13.25	13.25	13.25	13.25	29,271
2022-05-05	14.25	14.25	13.25	13.25	178,587
2022-05-04	14.25	14.25	14.25	14.25	26,987
2022-05-03	14.25	14.25	14.25	14.25	54,601
2022-05-02	14.25	14.25	14.25	14.25	0
2022-04-29	14.00	14.00	14.00	14.25	98,987
2022-04-28	14.35	14.35	13.85	14.25	288,344
2022-04-27	14.35	14.60	14.35	14.35	124,676
2022-04-26	14.60	14.60	14.35	14.35	2,898,219
2022-04-25	14.35	14.60	14.20	14.60	117,440
2022-04-22	15.50	14.80	14.80	14.80	557,727
2022-04-21	15.25	15.25	15.25	15.25	437,583
2022-04-20	15.75	15.85	15.25	15.25	554,068
2022-04-19	15.75	15.75	15.75	15.75	71,824
2022-04-18	15.75	15.75	15.75	15.75	0
2022-04-15	15.75	15.75	15.75	15.75	0
2022-04-14	15.75	15.75	15.75	15.75	201,833
2022-04-13	15.75	15.75	15.75	15.75	87,357
2022-04-12	15.75	15.75	15.50	15.75	343,818
2022-04-11	15.75	16.25	15.00	15.75	331,886
2022-04-08	15.00	15.75	15.00	15.75	80,560
2022-04-07	15.50	15.50	14.75	15.00	321,552
2022-04-06	15.75	15.75	15.25	15.50	377,241
2022-04-05	15.25	15.88	15.00	15.75	871,376
2022-04-04	16.00	16.50	15.25	15.25	1,927,848
2022-04-01	15.00	16.00	15.00	16.00	2,685,928
2022-03-31	15.25	15.25	15.00	15.00	493,124
2022-03-30	16.25	15.30	15.00	15.25	1,090,458
2022-03-29	16.75	16.25	15.90	15.90	1,068,630
2022-03-28	17.00	17.00	16.75	16.75	315,641
2022-03-25	16.15	17.45	16.00	17.00	7,889,648
2022-03-24	15.50	15.75	15.00	15.75	874,237
2022-03-23	16.00	17.50	15.25	15.50	1,808,353
2022-03-22	32.00	18.30	17.00	17.00	8,050,948
2022-03-21	32.50	33.50	32.50	33.50	116,484
2022-03-18	33.75	33.75	32.00	32.50	183,538
2022-03-17	34.75	34.75	33.75	33.75	47,908
2022-03-16	34.75	34.75	34.75	34.75	56,922
2022-03-15	33.00	34.50	33.30	33.30	157,910
2022-03-14	35.50	35.50	33.00	33.00	131,627
2022-03-11	35.50	35.50	35.50	35.50	51,714
2022-03-10	33.50	35.50	33.50	35.50	283,557
2022-03-09	36.50	36.50	32.00	32.50	368,380
2022-03-08	39.50	39.50	37.00	37.00	82,194
2022-03-07	49.00	49.00	39.50	39.50	448,405
2022-03-04	49.00	49.00	49.00	49.00	2,488
2022-03-03	50.50	50.50	49.00	49.00	272,057
2022-03-02	52.50	52.50	49.00	50.50	99,197
2022-03-01	52.50	52.50	52.50	52.50	3,058
2022-02-28	52.50	52.50	52.50	52.50	0
2022-02-25	52.50	52.50	52.50	52.50	69,052
2022-02-24	53.00	53.00	52.50	52.50	259,424
2022-02-23	53.30	53.30	53.30	53.30	87,771
2022-02-22	54.50	54.50	53.00	53.30	96,791
2022-02-21	56.00	56.00	54.50	54.50	41,094
2022-02-18	56.00	56.00	55.00	56.00	46,225
2022-02-17	56.50	56.50	56.00	56.00	2,837
2022-02-16	56.50	56.50	56.50	56.50	43,870
2022-02-15	56.50	56.50	56.50	56.50	63,677
2022-02-14	57.00	57.00	56.00	56.50	39,724
2022-02-11	57.00	57.00	57.00	57.00	0
2022-02-10	56.50	57.00	56.50	57.00	49,129
2022-02-09	56.50	57.00	57.00	56.50	24,565
2022-02-08	56.50	56.50	56.50	56.50	322,271
2022-02-07	56.50	56.50	56.50	56.50	38,760
2022-02-04	56.50	56.50	56.50	56.50	29,957
2022-02-03	56.50	56.50	56.50	56.50	5,417
2022-02-02	56.50	56.50	56.50	56.50	0
2022-02-01	56.00	56.50	56.00	56.50	10,194
2022-01-31	56.00	56.00	56.00	56.00	1,904
2022-01-28	56.00	56.00	56.00	56.00	27,326
2022-01-27	57.00	57.00	55.00	56.00	56,730
2022-01-26	57.00	57.00	57.00	57.00	111,776
2022-01-25	57.00	57.00	56.00	56.00	54,935
2022-01-24	59.00	59.00	57.00	57.00	652,276
2022-01-21	61.00	59.00	58.50	58.50	84,639
2022-01-20	62.00	62.00	61.00	61.00	116,606
2022-01-19	63.50	63.50	63.00	63.00	12,618
2022-01-18	63.50	63.50	63.50	63.50	4,656
2022-01-17	64.00	64.00	63.50	63.50	67,732
2022-01-14	66.00	66.00	64.00	64.00	99,878
2022-01-13	66.50	66.50	66.00	66.00	34,333
2022-01-12	63.50	66.50	63.50	66.50	163,087
2022-01-11	61.50	63.50	61.50	63.50	100,697
2022-01-10	60.50	61.00	60.00	61.00	40,913
2022-01-07	61.00	61.00	61.00	61.00	1,496,000
2022-01-06	61.00	60.00	60.00	60.00	129,447
2022-01-05	58.00	62.00	58.00	61.00	171,179
2022-01-04	57.00	58.00	57.00	58.00	107,719
2022-01-03	57.00	57.00	57.00	57.00	0
2021-12-31	57.00	57.00	57.00	57.00	0
2021-12-30	57.00	57.00	57.00	57.00	67,461
2021-12-29	56.50	57.00	56.50	57.00	54,253
2021-12-28	56.50	56.50	56.50	56.50	0
2021-12-27	56.50	56.50	56.50	56.50	0
2021-12-24	56.50	56.50	56.50	56.50	3,300
2021-12-23	56.50	56.50	56.50	56.50	79,057
2021-12-22	57.00	57.00	56.50	56.50	740,137
2021-12-21	56.50	57.00	56.50	57.00	170,000
2021-12-20	57.40	57.40	56.40	56.50	161,782
2021-12-17	57.40	57.40	57.40	57.40	37,791
2021-12-16	56.90	57.40	56.90	57.40	31,665
2021-12-15	58.00	58.00	57.50	57.50	41,786
2021-12-14	58.00	58.00	58.00	58.00	37,086
2021-12-13	57.30	58.00	57.30	58.00	181,009
2021-12-10	57.30	57.30	57.30	57.30	135,507
2021-12-09	57.30	57.30	57.30	57.30	17,350
2021-12-08	57.00	57.30	57.00	57.30	149,590
2021-12-07	57.00	57.50	56.00	57.00	287,537
2021-12-06	57.00	57.00	57.00	57.00	8,431
2021-12-03	57.00	57.00	57.00	57.00	109,565
2021-12-02	57.00	57.00	57.00	57.00	89,085
2021-12-01	57.50	56.00	56.00	56.00	227,742
2021-11-30	58.00	58.00	57.50	57.50	9,582
2021-11-29	58.50	58.50	57.50	58.00	230,904
2021-11-26	60.00	60.00	58.50	58.50	200,612
2021-11-25	60.00	60.00	60.00	60.00	48,631
2021-11-24	60.00	60.00	60.00	60.00	194,643
2021-11-23	60.50	60.50	60.00	60.00	55,221
2021-11-22	61.50	61.50	60.50	60.50	70,076
2021-11-19	61.50	61.50	61.50	61.50	66,445
2021-11-18	61.50	61.50	61.50	61.50	26,566
2021-11-17	61.50	61.50	60.00	61.50	750
2021-11-16	61.50	61.50	61.50	61.50	20,930
2021-11-15	59.50	59.50	59.50	59.50	274,191
2021-11-12	59.50	59.50	59.50	59.50	38,580
2021-11-11	59.50	59.50	59.50	59.50	25,897
2021-11-10	59.50	59.50	59.50	59.50	30,791
2021-11-09	59.50	59.50	59.50	59.50	44,018
2021-11-08	59.50	59.50	59.00	59.50	132,654
2021-11-05	60.20	60.20	59.50	59.50	137,596
2021-11-04	60.20	60.50	59.00	60.20	463,668
2021-11-03	60.20	60.20	60.20	60.20	10,407
2021-11-02	60.20	60.20	60.20	60.20	403,084
2021-11-01	60.20	60.20	60.20	60.20	33,490
2021-10-29	60.20	60.20	60.20	60.20	21,247
2021-10-28	60.20	59.00	59.00	60.20	87,284
2021-10-27	61.00	61.00	60.20	60.20	525,175
2021-10-26	61.00	61.00	60.00	61.00	15,768
2021-10-25	61.50	61.50	60.50	61.00	478,087
2021-10-22	61.00	61.50	61.00	61.50	348,746
2021-10-21	61.00	61.00	61.00	61.00	141,612
2021-10-20	61.00	61.00	61.00	61.00	5,732
2021-10-19	61.00	61.00	61.00	61.00	536,040
2021-10-18	60.50	61.00	60.50	61.00	629,709
2021-10-15	60.80	62.00	62.00	60.50	35,782
2021-10-14	60.00	61.30	60.00	60.80	42,406
2021-10-13	60.80	60.80	60.80	60.80	174,158
2021-10-12	60.80	60.80	60.80	60.80	481,563
2021-10-11	61.00	61.00	60.50	60.80	130,478
2021-10-08	60.50	61.00	60.50	61.00	636,263
2021-10-07	60.50	60.50	60.50	60.50	12,234
2021-10-06	61.50	61.50	60.50	60.50	234,234
2021-10-05	61.50	61.50	61.50	61.50	673,722
2021-10-04	60.50	61.50	60.50	61.50	1,638,245
2021-10-01	60.50	60.00	60.00	60.00	182,216
2021-09-30	58.00	60.50	58.00	60.50	174,164
2021-09-29	56.20	58.00	56.20	58.00	74,986
2021-09-28	55.70	56.20	55.40	56.20	220,782
2021-09-27	56.00	56.00	55.00	55.70	449,616
2021-09-24	56.00	56.00	56.00	56.00	18,763
2021-09-23	56.00	56.00	56.00	56.00	6,556
2021-09-22	57.00	57.00	56.00	56.00	41,923
2021-09-21	57.00	57.00	57.00	57.00	28,596
2021-09-20	58.00	58.00	57.00	57.00	40,895
2021-09-17	58.00	58.00	58.00	58.00	95,745
2021-09-16	54.50	58.60	58.00	58.00	235,678
2021-09-15	53.50	54.50	53.50	54.50	602,763
2021-09-14	56.60	55.00	50.50	53.50	1,400,975
2021-09-13	56.60	56.60	56.60	56.60	65,173
2021-09-10	57.30	57.30	56.60	56.60	135,040
2021-09-09	57.30	57.30	57.30	57.30	30,858
2021-09-08	57.50	58.00	58.00	57.30	27,309
2021-09-07	57.50	57.50	57.50	57.50	14,965
2021-09-06	57.50	57.50	57.50	57.50	81,015
2021-09-03	57.50	57.50	57.50	57.50	15,550
2021-09-02	57.50	57.50	57.50	57.50	51,936
2021-09-01	57.50	57.50	57.50	57.50	208,534
2021-08-31	59.90	57.50	57.40	57.50	222,122
2021-08-30	59.90	59.90	59.90	59.90	0
2021-08-27	59.90	59.90	59.90	59.90	15,213
2021-08-26	59.90	59.90	59.90	59.90	20,502
2021-08-25	60.20	60.20	59.90	59.90	1,932,587
2021-08-24	60.20	60.20	60.20	60.20	14,296
2021-08-23	60.20	60.20	60.20	60.20	7,368
2021-08-20	60.20	60.20	60.20	60.20	21,478
2021-08-19	60.40	60.40	59.70	60.20	68,175
2021-08-18	60.40	60.40	60.40	60.40	8,344
2021-08-17	59.50	60.40	59.50	60.40	128,544
2021-08-16	59.50	59.50	59.50	59.50	30,434
2021-08-13	59.90	59.00	59.00	59.00	107,365
2021-08-12	61.00	61.00	59.50	59.90	197,320
2021-08-11	61.00	61.50	60.00	61.00	1,625
2021-08-10	61.00	61.00	61.00	61.00	62,255
2021-08-09	61.00	61.70	61.00	61.00	216,520
2021-08-06	59.20	61.50	60.00	60.00	265,698
2021-08-05	59.00	59.50	59.00	59.20	351,683
2021-08-04	59.20	59.20	59.00	59.00	39,546
2021-08-03	59.20	59.20	59.20	59.20	12,845
2021-08-02	59.50	59.50	59.00	59.20	127,525
2021-07-30	59.50	59.70	59.50	59.50	19,823
2021-07-29	59.50	59.50	59.50	59.50	151,237
2021-07-28	61.60	61.60	59.50	59.50	174,512
2021-07-27	62.00	62.00	61.00	61.00	27,150
2021-07-26	62.50	62.00	60.80	62.00	50,889
2021-07-23	62.50	62.50	62.50	62.50	36,377
2021-07-22	62.80	62.80	62.50	62.50	78,050
2021-07-21	62.80	62.80	62.80	62.80	23,507
2021-07-20	62.80	62.80	62.80	62.80	55,098
2021-07-19	64.50	64.50	62.80	62.80	174,591
2021-07-16	64.50	64.50	64.50	64.50	21,206
2021-07-15	64.50	64.50	64.50	64.50	2,355
2021-07-14	64.50	63.00	63.00	63.00	100,344
2021-07-13	63.50	63.50	63.50	63.50	20,177
2021-07-12	63.50	64.00	63.50	63.50	74,932
2021-07-09	65.00	65.00	62.50	62.50	274,303
2021-07-08	65.50	65.50	64.00	65.00	161,914
2021-07-07	65.50	65.50	65.50	65.50	78,429
2021-07-06	65.50	65.50	64.00	65.50	18,799
2021-07-05	65.50	66.40	66.40	66.40	94,051
2021-07-02	64.50	65.50	64.50	65.50	105,639
2021-07-01	64.30	64.30	64.30	64.30	44,726
2021-06-30	64.30	63.40	63.40	64.30	76,413
2021-06-29	65.50	65.50	64.30	64.30	96,038
2021-06-28	64.20	64.30	64.20	64.30	66,952

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660