Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2014 766.00p 767.50p 752.68p 762.00p 20832
26/11/2014 745.00p 767.50p 745.00p 767.00p 92103
25/11/2014 745.00p 765.00p 745.00p 750.00p 93856
24/11/2014 745.00p 760.50p 694.12p 758.50p 80481
21/11/2014 775.00p 779.91p 717.50p 721.00p 99625
20/11/2014 792.00p 800.00p 775.00p 775.00p 60046
19/11/2014 807.00p 824.17p 795.29p 798.00p 93013
18/11/2014 817.00p 825.50p 809.00p 816.50p 17495
17/11/2014 817.00p 836.70p 817.00p 825.00p 9459
14/11/2014 825.00p 840.00p 817.50p 818.50p 15398
13/11/2014 825.00p 838.00p 825.00p 828.50p 8037
12/11/2014 826.50p 840.00p 826.00p 839.00p 24041
11/11/2014 850.00p 850.00p 827.50p 837.50p 30439
10/11/2014 826.50p 849.00p 826.50p 841.00p 23138
07/11/2014 838.00p 862.00p 833.87p 845.00p 21751
06/11/2014 865.00p 865.00p 829.00p 852.00p 22791
05/11/2014 843.00p 861.00p 840.00p 856.00p 20128
04/11/2014 837.50p 850.00p 836.50p 840.00p 16738
03/11/2014 853.50p 864.50p 848.50p 851.50p 27575
31/10/2014 834.50p 869.50p 834.50p 860.00p 16695
30/10/2014 835.50p 849.00p 835.50p 849.00p 8910
29/10/2014 842.00p 848.50p 827.50p 841.00p 17789
28/10/2014 829.00p 837.87p 822.50p 828.00p 17800
27/10/2014 851.50p 858.80p 823.62p 842.00p 27540
24/10/2014 853.00p 865.00p 851.00p 852.00p 22253
23/10/2014 864.50p 871.00p 851.50p 853.00p 22848
22/10/2014 872.00p 886.58p 857.50p 859.50p 42547
21/10/2014 804.50p 871.00p 798.35p 858.00p 45489
20/10/2014 810.00p 814.00p 789.33p 805.50p 18077
17/10/2014 820.00p 826.50p 801.50p 809.00p 58089
16/10/2014 822.50p 838.00p 805.00p 817.00p 148238
15/10/2014 858.50p 862.00p 827.00p 832.00p 55288
14/10/2014 850.50p 870.00p 840.50p 860.50p 48980
13/10/2014 847.00p 870.00p 843.50p 869.00p 93273
10/10/2014 864.00p 872.00p 842.00p 870.50p 129677
09/10/2014 915.50p 938.50p 876.50p 879.50p 28744
08/10/2014 932.50p 932.50p 916.00p 918.50p 144684
07/10/2014 919.50p 928.00p 909.00p 921.00p 204406
06/10/2014 929.50p 929.50p 922.50p 925.00p 85197
03/10/2014 915.50p 929.50p 915.50p 920.00p 36507
02/10/2014 909.50p 930.00p 909.50p 924.00p 24818
01/10/2014 900.50p 940.00p 896.50p 924.00p 432806
30/09/2014 848.50p 904.00p 848.50p 901.00p 103610
29/09/2014 837.50p 868.50p 837.50p 867.00p 34054
26/09/2014 850.50p 856.00p 840.00p 845.00p 48735
25/09/2014 844.50p 863.00p 844.50p 862.50p 45650
24/09/2014 871.00p 880.07p 853.45p 863.00p 24353
23/09/2014 910.00p 910.50p 871.50p 871.50p 41334
22/09/2014 887.50p 917.50p 887.50p 912.00p 28125
19/09/2014 900.50p 908.50p 894.00p 908.00p 84479
18/09/2014 890.00p 901.00p 890.00p 900.00p 9617
17/09/2014 892.50p 903.50p 890.00p 893.50p 38435
16/09/2014 921.00p 921.00p 897.00p 904.00p 20485
15/09/2014 904.50p 925.00p 904.50p 920.00p 31673
12/09/2014 892.50p 929.00p 892.50p 925.00p 26382
11/09/2014 903.00p 917.00p 901.12p 905.00p 18760
10/09/2014 903.00p 903.00p 893.50p 899.50p 10246
09/09/2014 892.50p 904.00p 892.50p 902.50p 10545
08/09/2014 906.50p 917.50p 896.00p 902.00p 31313
05/09/2014 918.50p 920.00p 910.00p 914.00p 6426
04/09/2014 945.50p 955.50p 912.50p 916.50p 48756
03/09/2014 899.50p 960.00p 899.50p 947.50p 19562
02/09/2014 915.00p 929.00p 912.00p 918.50p 36545
01/09/2014 900.00p 915.50p 900.00p 908.50p 6722
29/08/2014 914.50p 930.35p 901.50p 914.50p 26992
28/08/2014 912.00p 930.00p 912.00p 926.00p 16425
27/08/2014 899.50p 932.45p 897.00p 915.00p 67260
26/08/2014 870.00p 899.55p 866.00p 897.00p 54338
22/08/2014 875.50p 880.00p 870.50p 876.50p 19253
21/08/2014 871.50p 888.50p 870.50p 874.00p 32875
20/08/2014 889.00p 900.50p 873.50p 880.00p 53815
19/08/2014 885.00p 890.17p 878.50p 883.50p 24167
18/08/2014 860.00p 899.50p 860.00p 886.50p 67560
15/08/2014 840.50p 875.50p 840.50p 872.00p 50089
14/08/2014 849.50p 861.50p 849.50p 857.50p 26649
13/08/2014 852.50p 857.00p 850.00p 857.00p 46016
12/08/2014 843.50p 856.50p 843.50p 853.00p 38188
11/08/2014 843.50p 864.50p 843.50p 856.00p 10089
08/08/2014 857.50p 873.00p 842.00p 858.00p 50971
07/08/2014 843.50p 866.00p 843.50p 866.00p 68377
06/08/2014 874.50p 891.00p 838.06p 857.50p 87001
05/08/2014 895.50p 896.00p 879.65p 891.00p 23021
04/08/2014 898.50p 907.50p 874.00p 896.00p 27332
01/08/2014 930.00p 930.00p 897.00p 907.50p 92127
31/07/2014 911.50p 929.50p 911.50p 924.00p 25965
30/07/2014 939.50p 939.50p 911.00p 920.50p 30989
29/07/2014 943.00p 950.00p 929.50p 936.50p 18505
28/07/2014 945.00p 975.50p 939.50p 939.50p 46767
25/07/2014 949.50p 973.50p 949.50p 957.50p 39290
24/07/2014 957.50p 970.14p 954.30p 958.00p 39965
23/07/2014 932.00p 992.00p 932.00p 970.00p 109038
22/07/2014 925.50p 940.00p 919.38p 935.50p 51709
21/07/2014 905.00p 940.00p 875.70p 934.50p 135688
18/07/2014 877.00p 900.00p 865.93p 895.00p 32789
17/07/2014 876.00p 929.00p 872.00p 879.00p 35487
16/07/2014 876.50p 882.63p 873.00p 876.00p 13704
15/07/2014 853.50p 873.50p 853.50p 868.00p 12460
14/07/2014 872.50p 877.33p 862.00p 869.50p 19226
11/07/2014 844.50p 875.00p 844.50p 874.50p 39032
10/07/2014 873.00p 879.50p 843.32p 860.00p 88502
09/07/2014 877.00p 896.75p 870.00p 878.00p 18138
08/07/2014 882.00p 895.00p 871.50p 879.50p 53825
07/07/2014 891.50p 895.00p 884.30p 891.00p 18403
04/07/2014 900.00p 902.00p 890.00p 894.00p 13393
03/07/2014 890.00p 899.00p 882.60p 894.00p 98293
02/07/2014 897.00p 900.00p 880.50p 888.50p 245732
01/07/2014 887.50p 900.00p 872.64p 899.50p 33507
30/06/2014 874.00p 898.50p 874.00p 890.50p 39332
27/06/2014 878.00p 893.48p 874.00p 884.00p 34641
26/06/2014 870.50p 879.50p 870.50p 877.00p 37554
25/06/2014 883.00p 885.00p 872.00p 873.00p 29497
24/06/2014 896.50p 896.50p 874.55p 885.00p 42543
23/06/2014 919.00p 920.00p 895.85p 896.50p 13192
20/06/2014 917.50p 933.50p 908.50p 922.00p 70200
19/06/2014 895.50p 932.50p 885.88p 928.50p 64600
18/06/2014 896.50p 905.00p 892.50p 900.00p 38938
17/06/2014 895.00p 910.00p 883.00p 900.00p 54123
16/06/2014 897.00p 902.50p 891.35p 902.00p 32833
13/06/2014 902.00p 910.00p 889.07p 897.00p 16959
12/06/2014 910.00p 912.50p 902.67p 910.00p 35973
11/06/2014 910.00p 912.00p 908.50p 910.00p 54112
10/06/2014 905.00p 912.00p 901.00p 910.00p 85117
09/06/2014 915.00p 915.00p 902.50p 904.50p 18777
06/06/2014 910.00p 916.00p 910.00p 912.50p 34398
05/06/2014 912.00p 917.00p 905.00p 911.50p 54892
04/06/2014 908.50p 914.00p 901.97p 912.00p 31018
03/06/2014 906.00p 920.00p 897.60p 910.00p 45175
02/06/2014 905.00p 908.00p 884.50p 906.50p 57583
30/05/2014 890.00p 907.50p 887.50p 901.00p 39825
29/05/2014 909.00p 914.00p 887.00p 887.00p 30928
28/05/2014 906.50p 920.00p 902.59p 910.00p 31008
27/05/2014 904.50p 920.00p 895.00p 914.00p 28890
23/05/2014 895.00p 907.00p 888.00p 896.50p 34530
22/05/2014 874.50p 907.00p 870.00p 896.00p 24270
21/05/2014 869.50p 873.50p 849.38p 870.00p 30900
20/05/2014 866.50p 867.50p 850.65p 865.00p 29488
19/05/2014 850.50p 870.00p 850.50p 862.00p 74000
16/05/2014 879.50p 889.38p 856.50p 860.00p 85887
15/05/2014 890.00p 890.00p 870.50p 884.00p 58856
14/05/2014 915.00p 915.00p 885.00p 886.00p 29995
13/05/2014 922.00p 922.00p 899.00p 911.50p 32450
12/05/2014 914.00p 937.00p 907.00p 908.00p 38656
09/05/2014 921.50p 939.50p 910.00p 911.00p 49898
08/05/2014 919.50p 940.50p 908.00p 939.50p 55970
07/05/2014 940.00p 960.00p 921.00p 930.00p 364781
06/05/2014 955.00p 957.50p 927.50p 942.00p 93992
02/05/2014 893.00p 951.62p 893.00p 950.00p 64966
01/05/2014 950.00p 957.00p 886.50p 915.00p 132206
30/04/2014 939.00p 969.00p 939.00p 957.00p 113862
29/04/2014 960.00p 965.80p 937.44p 964.00p 810239
28/04/2014 951.50p 969.00p 948.00p 963.50p 130951
25/04/2014 950.00p 959.00p 940.40p 957.50p 40903
24/04/2014 936.00p 960.74p 936.00p 950.00p 72770
23/04/2014 952.00p 969.70p 937.00p 942.00p 77699
22/04/2014 958.50p 966.50p 933.50p 955.50p 29213
17/04/2014 939.00p 954.30p 930.00p 949.00p 83063
16/04/2014 930.00p 960.00p 919.00p 940.00p 372777
15/04/2014 914.00p 925.00p 906.00p 923.50p 31530
14/04/2014 906.50p 937.13p 900.00p 908.00p 57694
11/04/2014 906.00p 909.36p 896.50p 900.00p 57533
10/04/2014 906.50p 908.00p 890.00p 904.00p 45620
09/04/2014 906.50p 906.50p 881.50p 890.00p 51553
08/04/2014 905.50p 905.50p 870.13p 886.00p 63638
07/04/2014 906.50p 906.50p 882.11p 883.50p 40452
04/04/2014 910.00p 910.00p 893.50p 899.00p 66587
03/04/2014 906.50p 906.50p 891.00p 906.00p 50239
02/04/2014 900.50p 907.00p 888.50p 901.00p 62241
01/04/2014 913.00p 914.00p 880.55p 900.00p 81060
31/03/2014 897.50p 912.50p 881.50p 907.50p 80531
28/03/2014 906.00p 906.00p 874.18p 881.50p 40229
27/03/2014 887.00p 903.87p 877.50p 882.50p 45147
26/03/2014 890.50p 922.50p 877.50p 880.00p 103688
25/03/2014 890.00p 910.00p 880.00p 880.50p 36359
24/03/2014 877.00p 883.00p 867.00p 880.50p 32681
21/03/2014 878.00p 900.00p 869.51p 880.50p 82997
20/03/2014 873.00p 885.26p 869.82p 880.00p 41789
19/03/2014 883.50p 903.59p 876.50p 876.50p 46290
18/03/2014 871.50p 888.00p 854.00p 876.50p 63940
17/03/2014 866.50p 873.05p 847.00p 863.50p 48850
14/03/2014 886.50p 886.50p 848.51p 857.00p 60450
13/03/2014 873.50p 886.90p 862.00p 870.50p 80987
12/03/2014 875.50p 891.00p 866.45p 884.50p 70196
11/03/2014 880.00p 887.50p 875.00p 882.00p 98226
10/03/2014 902.00p 910.05p 879.50p 880.00p 154051
07/03/2014 913.00p 933.45p 900.00p 906.00p 80090
06/03/2014 895.00p 916.50p 890.00p 909.00p 97715
05/03/2014 877.00p 890.50p 876.12p 890.00p 67351
04/03/2014 861.00p 890.26p 856.00p 886.00p 135849
03/03/2014 859.50p 860.50p 826.84p 856.00p 123044
28/02/2014 845.00p 858.13p 826.00p 856.00p 124296
27/02/2014 807.50p 842.00p 800.00p 842.00p 632710
26/02/2014 794.50p 823.50p 776.16p 800.00p 191191
25/02/2014 780.00p 790.00p 765.50p 784.00p 298346
24/02/2014 750.00p 779.50p 668.35p 779.00p 367406
21/02/2014 771.50p 771.50p 756.00p 765.00p 254994
20/02/2014 779.50p 779.50p 756.00p 765.00p 57460
19/02/2014 787.50p 787.50p 775.00p 775.50p 192592
18/02/2014 755.00p 782.50p 755.00p 776.00p 120597
17/02/2014 746.00p 774.00p 732.50p 774.00p 104868
14/02/2014 746.00p 746.00p 730.00p 739.00p 38218

*Close Price adjusted for both dividends and splits