Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Diana Shipping (DSX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.22 2.305 2.22 2.29 19,487
5th Feb 2026 (Thu) 2.255 2.255 2.175 2.17 23,260
4th Feb 2026 (Wed) 2.29 2.29 2.205 2.26 16,739
3rd Feb 2026 (Tue) 2.30 2.32 2.27 2.29 10,567
2nd Feb 2026 (Mon) 2.28 2.325 2.24 2.27 20,350
30th Jan 2026 (Fri) 2.275 2.34 2.27 2.32 19,648
29th Jan 2026 (Thu) 2.35 2.39 2.23 2.29 12,311
28th Jan 2026 (Wed) 2.27 2.35 2.27 2.26 56,173
27th Jan 2026 (Tue) 2.19 2.265 2.19 2.26 49,043
26th Jan 2026 (Mon) 2.19 2.20 2.12 2.17 21,018
23rd Jan 2026 (Fri) 2.17 2.22 2.17 2.19 100,195
22nd Jan 2026 (Thu) 2.10 2.15 2.10 2.11 30,725
21st Jan 2026 (Wed) 2.08 2.165 2.075 2.16 41,493
20th Jan 2026 (Tue) 2.04 2.04 1.98 1.98 9,500
19th Jan 2026 (Mon) 2.12 2.175 2.04 2.05 37,603
16th Jan 2026 (Fri) 2.12 2.175 2.04 2.05 37,603
15th Jan 2026 (Thu) 1.91 2.11 1.91 2.09 72,327
14th Jan 2026 (Wed) 1.90 1.955 1.90 1.90 49,618
13th Jan 2026 (Tue) 1.865 1.875 1.84 1.84 12,497
12th Jan 2026 (Mon) 1.86 1.86 1.83 1.84 20,794
9th Jan 2026 (Fri) 1.88 1.90 1.845 1.86 18,986
8th Jan 2026 (Thu) 1.81 1.88 1.81 1.84 54,062
7th Jan 2026 (Wed) 1.81 1.82 1.77 1.78 20,284
6th Jan 2026 (Tue) 1.75 1.82 1.75 1.80 63,327
5th Jan 2026 (Mon) 1.72 1.73 1.705 1.73 10,636
2nd Jan 2026 (Fri) 1.69 1.71 1.68 1.68 31,599
1st Jan 2026 (Thu) 1.71 1.71 1.645 1.66 116,216
31st Dec 2025 (Wed) 1.71 1.71 1.645 1.66 116,216
30th Dec 2025 (Tue) 1.69 1.73 1.685 1.71 42,583
29th Dec 2025 (Mon) 1.70 1.715 1.675 1.69 35,337
26th Dec 2025 (Fri) 1.705 1.73 1.69 1.70 25,950
25th Dec 2025 (Thu) 1.72 1.725 1.695 1.70 15,185
24th Dec 2025 (Wed) 1.72 1.725 1.695 1.70 15,185
23rd Dec 2025 (Tue) 1.735 1.735 1.70 1.71 21,971
22nd Dec 2025 (Mon) 1.69 1.73 1.67 1.72 36,604
19th Dec 2025 (Fri) 1.76 1.78 1.68 1.67 16,451
18th Dec 2025 (Thu) 1.74 1.75 1.72 1.72 4,716
17th Dec 2025 (Wed) 1.73 1.73 1.70 1.71 10,000
16th Dec 2025 (Tue) 1.76 1.76 1.72 1.71 29,360
15th Dec 2025 (Mon) 1.78 1.78 1.74 1.76 21,656
12th Dec 2025 (Fri) 1.81 1.81 1.75 1.75 22,385
11th Dec 2025 (Thu) 1.83 1.86 1.805 1.80 12,297
10th Dec 2025 (Wed) 1.89 1.90 1.83 1.83 16,527
9th Dec 2025 (Tue) 1.90 1.94 1.89 1.90 16,662
8th Dec 2025 (Mon) 1.93 1.94 1.90 1.90 6,915
FTSE 100 Latest
Value10,369.75
Change60.53