Dialight (DIA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dialight

Date Open High Low Close* Volume
15/09/2015 638.50p 648.00p 630.92p 638.50p 32988
14/09/2015 630.00p 645.00p 617.90p 635.00p 44442
11/09/2015 625.00p 644.12p 615.00p 620.00p 40400
10/09/2015 630.00p 630.00p 618.00p 622.00p 38648
09/09/2015 610.00p 629.50p 610.00p 623.00p 67983
08/09/2015 617.00p 617.00p 604.50p 610.50p 20398
07/09/2015 630.00p 630.00p 600.00p 602.00p 54380
04/09/2015 618.00p 632.50p 598.05p 627.00p 173583
03/09/2015 615.00p 618.00p 600.50p 606.00p 30406
02/09/2015 648.00p 675.75p 614.50p 620.50p 51854
01/09/2015 631.50p 651.00p 611.88p 633.00p 181427
28/08/2015 561.50p 631.50p 561.00p 631.50p 80328
27/08/2015 545.00p 553.40p 545.00p 548.00p 8801
26/08/2015 561.50p 564.50p 545.00p 547.00p 26641
25/08/2015 543.50p 565.50p 543.00p 552.00p 23654
24/08/2015 542.00p 547.50p 540.00p 545.50p 180869
21/08/2015 550.00p 558.00p 550.00p 553.00p 143901
20/08/2015 565.50p 565.50p 551.50p 555.50p 37211
19/08/2015 554.00p 557.00p 546.00p 556.50p 23402
18/08/2015 544.00p 561.00p 544.00p 556.50p 63349
17/08/2015 540.00p 555.00p 540.00p 550.00p 26439
14/08/2015 550.00p 557.50p 541.50p 551.50p 42101
13/08/2015 550.00p 559.50p 550.00p 553.00p 28210
12/08/2015 542.50p 560.00p 542.50p 555.00p 89605
11/08/2015 550.50p 557.50p 544.50p 550.00p 57719
10/08/2015 550.00p 559.00p 544.50p 559.00p 151406
07/08/2015 565.00p 575.00p 542.50p 551.00p 157109
06/08/2015 560.00p 560.00p 547.05p 550.00p 35740
05/08/2015 550.00p 554.00p 545.00p 553.50p 112833
04/08/2015 554.00p 567.50p 545.00p 556.00p 90180
03/08/2015 555.00p 555.00p 540.00p 545.00p 79772
31/07/2015 540.50p 554.50p 538.00p 545.00p 111320
30/07/2015 497.25p 552.50p 497.25p 551.00p 439119
29/07/2015 457.25p 505.00p 457.25p 494.00p 267205
28/07/2015 458.00p 461.00p 398.00p 448.00p 671289
27/07/2015 530.00p 530.00p 451.00p 461.00p 306278
24/07/2015 557.50p 570.00p 543.63p 548.00p 270294
23/07/2015 541.00p 558.50p 540.50p 543.00p 32881
22/07/2015 543.00p 546.31p 530.50p 535.00p 34307
21/07/2015 532.00p 544.00p 530.00p 536.50p 89869
20/07/2015 530.00p 542.50p 526.50p 532.00p 111732
17/07/2015 543.00p 543.00p 534.00p 537.00p 29305
16/07/2015 533.00p 538.50p 528.00p 529.50p 45635
15/07/2015 518.50p 534.50p 518.50p 530.00p 17050
14/07/2015 512.50p 531.50p 512.50p 525.00p 181418
13/07/2015 523.00p 530.50p 521.27p 524.00p 61022
10/07/2015 534.00p 534.00p 511.00p 522.50p 127914
09/07/2015 528.50p 532.00p 519.00p 520.00p 35936
08/07/2015 516.50p 517.50p 512.50p 517.50p 39465
07/07/2015 523.00p 530.50p 522.63p 524.50p 110459
06/07/2015 512.50p 525.40p 512.50p 521.50p 53980
03/07/2015 523.00p 529.50p 523.00p 525.00p 38558
02/07/2015 515.00p 535.00p 515.00p 526.00p 46339
01/07/2015 510.00p 526.92p 510.00p 521.50p 70467
30/06/2015 510.50p 529.50p 500.00p 511.00p 92160
29/06/2015 522.50p 528.00p 513.00p 525.00p 130665
26/06/2015 530.00p 541.50p 528.00p 537.50p 137229
25/06/2015 534.00p 544.00p 532.00p 541.00p 211464
24/06/2015 541.00p 544.60p 512.60p 534.00p 120206
23/06/2015 550.50p 550.50p 541.00p 543.50p 42967
22/06/2015 541.00p 547.00p 529.00p 542.00p 84060
19/06/2015 525.00p 549.00p 523.60p 541.00p 180648
18/06/2015 535.00p 543.50p 520.80p 527.00p 165795
17/06/2015 540.00p 554.00p 535.00p 535.50p 135088
16/06/2015 537.50p 548.50p 534.95p 544.00p 118332
15/06/2015 550.00p 552.00p 540.00p 550.00p 365592
12/06/2015 538.50p 559.50p 538.50p 552.00p 246397
11/06/2015 520.00p 555.00p 511.50p 550.00p 1134363
10/06/2015 520.00p 531.00p 455.06p 525.00p 1512771
09/06/2015 725.00p 749.00p 725.00p 745.00p 6747
08/06/2015 745.00p 759.50p 737.00p 738.50p 38495
05/06/2015 730.00p 749.50p 730.00p 743.50p 12387
04/06/2015 760.00p 760.00p 726.76p 745.00p 12689
03/06/2015 745.50p 758.00p 729.60p 743.00p 59329
02/06/2015 720.00p 750.00p 720.00p 744.50p 34482
01/06/2015 740.00p 750.00p 732.63p 742.50p 19693
29/05/2015 740.00p 747.50p 740.00p 743.50p 39272
28/05/2015 744.50p 755.50p 736.50p 738.50p 12626
27/05/2015 760.00p 760.00p 742.50p 747.50p 12351
26/05/2015 756.00p 756.00p 740.00p 746.00p 72808
22/05/2015 745.00p 759.50p 743.50p 745.50p 18337
21/05/2015 765.00p 765.00p 740.50p 744.50p 77800
20/05/2015 765.00p 765.00p 742.40p 749.50p 13074
19/05/2015 740.50p 758.50p 740.00p 752.50p 57446
18/05/2015 755.00p 755.00p 730.50p 754.00p 44412
15/05/2015 755.00p 755.00p 730.00p 740.00p 43632
14/05/2015 730.00p 740.20p 730.00p 738.00p 26437
13/05/2015 730.00p 745.00p 730.00p 745.00p 36843
12/05/2015 716.50p 739.00p 716.50p 738.50p 73510
11/05/2015 738.00p 738.00p 716.13p 735.00p 38562
08/05/2015 710.00p 727.75p 710.00p 721.00p 46195
07/05/2015 708.00p 721.00p 700.00p 710.50p 74455
06/05/2015 722.50p 722.50p 690.00p 703.00p 57748
05/05/2015 700.00p 718.50p 700.00p 708.00p 25129
01/05/2015 711.00p 712.00p 699.45p 708.00p 18066
30/04/2015 701.50p 712.00p 687.85p 698.50p 44732
29/04/2015 725.50p 728.50p 705.00p 715.00p 29055
28/04/2015 722.50p 728.15p 709.90p 713.00p 33036
27/04/2015 683.50p 710.00p 683.50p 705.00p 27535
24/04/2015 696.50p 705.00p 681.50p 703.50p 28759
23/04/2015 698.50p 700.00p 685.00p 698.00p 36667
22/04/2015 689.00p 696.50p 671.00p 696.50p 86839
21/04/2015 737.00p 738.50p 661.00p 670.00p 187865
20/04/2015 740.00p 740.00p 716.00p 724.50p 85896
17/04/2015 753.50p 753.50p 728.20p 741.00p 108717
16/04/2015 752.50p 772.00p 714.30p 740.00p 260994
15/04/2015 790.00p 790.00p 744.60p 750.50p 212235
14/04/2015 790.00p 797.88p 773.92p 795.00p 34906
13/04/2015 783.50p 812.00p 783.50p 811.50p 23805
10/04/2015 815.50p 815.50p 786.38p 808.50p 50489
09/04/2015 817.00p 817.00p 784.81p 804.00p 22799
08/04/2015 817.00p 817.00p 790.00p 800.00p 38731
07/04/2015 793.00p 810.00p 773.00p 802.00p 34446
02/04/2015 766.50p 804.00p 756.15p 793.00p 76131
01/04/2015 768.00p 768.00p 754.05p 758.50p 75950
31/03/2015 746.00p 771.00p 741.25p 756.00p 33002
30/03/2015 760.00p 760.63p 748.50p 760.00p 91782
27/03/2015 778.00p 778.00p 737.87p 753.00p 51955
26/03/2015 782.00p 782.00p 760.00p 768.50p 37588
25/03/2015 785.50p 785.50p 760.50p 767.50p 35705
24/03/2015 788.50p 788.50p 768.53p 775.00p 24309
23/03/2015 785.00p 789.00p 762.25p 780.50p 138443
20/03/2015 772.00p 785.00p 755.00p 775.00p 228642
19/03/2015 755.00p 778.00p 755.00p 766.00p 63653
18/03/2015 760.00p 780.00p 758.19p 778.00p 32946
17/03/2015 785.00p 785.00p 759.41p 775.50p 50645
16/03/2015 795.00p 795.00p 765.00p 767.00p 212048
13/03/2015 765.00p 782.97p 755.00p 775.00p 179471
12/03/2015 761.00p 761.25p 749.50p 757.00p 136032
11/03/2015 730.00p 756.05p 730.00p 750.00p 64252
10/03/2015 735.00p 764.87p 724.19p 747.00p 112101
09/03/2015 740.00p 757.92p 731.00p 747.00p 119036
06/03/2015 715.00p 732.50p 708.66p 732.50p 337333
05/03/2015 710.00p 717.50p 692.00p 712.50p 517297
04/03/2015 686.00p 703.70p 686.00p 698.00p 214031
03/03/2015 685.00p 709.50p 683.00p 700.00p 211927
02/03/2015 675.00p 733.77p 662.00p 689.00p 264330
27/02/2015 644.00p 665.33p 628.50p 661.00p 375048
26/02/2015 650.00p 650.00p 628.00p 631.00p 33263
25/02/2015 650.00p 650.00p 630.00p 639.50p 74372
24/02/2015 643.50p 648.50p 637.00p 641.50p 66030
23/02/2015 640.00p 657.51p 640.00p 645.00p 61648
20/02/2015 637.50p 649.50p 625.87p 641.50p 32045
19/02/2015 630.00p 648.40p 620.00p 639.00p 160592
18/02/2015 629.50p 644.50p 623.69p 630.00p 46758
17/02/2015 620.00p 634.50p 614.00p 630.00p 126646
16/02/2015 625.50p 625.50p 605.00p 609.50p 104179
13/02/2015 630.00p 637.50p 606.00p 607.00p 97414
12/02/2015 648.50p 655.00p 630.00p 640.00p 90891
11/02/2015 662.00p 668.20p 632.00p 636.00p 34794
10/02/2015 651.50p 669.50p 650.00p 655.00p 38257
09/02/2015 667.50p 670.00p 657.00p 666.00p 42217
06/02/2015 659.00p 687.62p 647.00p 653.00p 38558
05/02/2015 676.00p 692.56p 667.00p 667.00p 27218
04/02/2015 693.00p 693.00p 670.50p 674.50p 24828
03/02/2015 657.00p 693.00p 657.00p 685.50p 38998
02/02/2015 699.00p 699.00p 662.20p 666.50p 83618
30/01/2015 720.00p 725.00p 697.50p 700.00p 42348
29/01/2015 710.00p 728.50p 696.56p 707.50p 23122
28/01/2015 725.00p 743.63p 714.50p 725.00p 107877
27/01/2015 730.00p 748.00p 729.00p 732.50p 93066
26/01/2015 727.50p 733.40p 713.00p 725.00p 38132
23/01/2015 729.50p 740.00p 708.50p 740.00p 41862
22/01/2015 723.00p 734.00p 707.00p 729.50p 26460
21/01/2015 745.50p 756.00p 680.00p 718.50p 76184
20/01/2015 742.00p 773.06p 741.84p 742.00p 34831
19/01/2015 796.00p 801.60p 740.00p 742.00p 80668
16/01/2015 800.00p 813.00p 786.56p 809.50p 96959
15/01/2015 810.50p 816.75p 795.00p 805.00p 7303
14/01/2015 827.50p 827.50p 802.50p 815.00p 13234
13/01/2015 813.50p 830.00p 801.30p 819.50p 110524
12/01/2015 820.00p 820.00p 800.50p 811.50p 21028
09/01/2015 825.00p 829.00p 802.03p 815.50p 100450
08/01/2015 808.00p 830.00p 808.00p 817.50p 9222
07/01/2015 835.00p 835.00p 809.50p 824.00p 24751
06/01/2015 829.00p 850.00p 824.33p 831.50p 133079
05/01/2015 795.00p 840.00p 795.00p 829.00p 28105
02/01/2015 810.00p 817.50p 792.00p 816.00p 18455
31/12/2014 794.00p 810.00p 789.00p 810.00p 6847
30/12/2014 784.50p 794.00p 773.10p 793.50p 7673
29/12/2014 796.50p 796.50p 767.00p 771.00p 33607
24/12/2014 800.00p 804.00p 775.00p 775.00p 9476
23/12/2014 792.50p 819.50p 786.00p 804.50p 20061
22/12/2014 787.00p 818.35p 787.00p 814.00p 13634
19/12/2014 787.50p 813.00p 787.50p 800.00p 31299
18/12/2014 780.00p 805.00p 780.00p 799.50p 49034
17/12/2014 798.50p 798.50p 776.00p 784.00p 35204
16/12/2014 784.50p 792.50p 775.00p 785.00p 15619
15/12/2014 790.00p 801.71p 779.00p 782.00p 29162
12/12/2014 774.00p 789.50p 774.00p 780.50p 8960
11/12/2014 778.50p 797.50p 777.45p 794.00p 14290
10/12/2014 760.00p 792.50p 760.00p 785.00p 27028
09/12/2014 761.00p 785.50p 760.00p 761.00p 22242
08/12/2014 758.00p 758.00p 748.25p 758.00p 13361
05/12/2014 766.50p 771.00p 754.00p 763.50p 17898
04/12/2014 779.00p 779.00p 756.50p 760.00p 12225
03/12/2014 754.00p 771.25p 754.00p 768.50p 30412
02/12/2014 780.00p 790.00p 765.50p 768.00p 24208
01/12/2014 781.00p 784.50p 764.30p 783.00p 56951
28/11/2014 770.00p 781.00p 766.50p 780.50p 34882

*Close Price adjusted for both dividends and splits