Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/07/2012 1,010.00p 1,010.00p 985.50p 1,000.00p 65517
16/07/2012 1,005.00p 1,005.00p 995.50p 1,000.00p 46259
13/07/2012 1,001.00p 1,005.00p 995.00p 1,005.00p 96702
12/07/2012 1,005.00p 1,005.00p 983.50p 994.50p 25990
11/07/2012 1,015.00p 1,024.51p 973.60p 1,004.00p 52476
10/07/2012 1,018.00p 1,025.00p 1,013.00p 1,020.00p 41996
09/07/2012 1,037.00p 1,037.00p 1,015.00p 1,017.00p 29158
06/07/2012 1,039.00p 1,041.70p 1,024.00p 1,024.00p 17747
05/07/2012 1,055.00p 1,056.00p 1,028.00p 1,034.00p 61955
04/07/2012 1,045.00p 1,063.00p 1,045.00p 1,047.00p 124860
03/07/2012 1,055.00p 1,065.00p 1,044.00p 1,064.00p 35704
02/07/2012 1,044.00p 1,058.00p 1,036.00p 1,058.00p 104211
29/06/2012 1,050.00p 1,052.00p 1,036.00p 1,040.00p 337505
28/06/2012 1,094.00p 1,104.49p 1,029.00p 1,035.00p 773567
27/06/2012 1,101.00p 1,124.00p 1,088.00p 1,095.00p 39168
26/06/2012 1,089.00p 1,114.00p 1,087.00p 1,108.00p 42459
25/06/2012 1,120.00p 1,129.88p 1,089.00p 1,089.00p 46232
22/06/2012 1,094.00p 1,134.88p 1,088.00p 1,120.00p 130214
21/06/2012 1,090.00p 1,111.00p 1,086.06p 1,110.00p 42181
20/06/2012 1,070.00p 1,095.00p 1,066.00p 1,090.00p 25796
19/06/2012 1,062.00p 1,076.00p 1,054.99p 1,069.00p 207578
18/06/2012 1,044.00p 1,062.00p 1,038.00p 1,059.00p 40676
15/06/2012 1,012.00p 1,056.63p 1,012.00p 1,056.00p 73295
14/06/2012 1,015.00p 1,035.00p 1,015.00p 1,029.00p 58579
13/06/2012 1,030.00p 1,033.00p 1,015.00p 1,030.00p 44088
12/06/2012 1,042.00p 1,042.00p 1,011.00p 1,037.00p 55751
11/06/2012 1,049.00p 1,049.00p 1,031.00p 1,044.00p 48203
08/06/2012 1,032.00p 1,039.00p 996.79p 1,036.00p 30837
07/06/2012 1,019.00p 1,034.00p 1,015.45p 1,034.00p 34180
06/06/2012 988.50p 1,035.00p 988.50p 1,035.00p 110266
01/06/2012 1,042.00p 1,049.35p 967.00p 978.00p 74428
31/05/2012 1,036.00p 1,078.00p 1,025.00p 1,043.00p 881399
30/05/2012 1,028.00p 1,045.00p 1,021.00p 1,030.00p 35027
29/05/2012 1,015.00p 1,045.00p 1,012.00p 1,040.00p 75321
28/05/2012 994.00p 1,013.00p 989.42p 1,013.00p 166917
25/05/2012 979.50p 988.50p 955.00p 985.00p 887862
24/05/2012 934.50p 983.00p 931.62p 972.00p 61419
23/05/2012 934.50p 942.05p 929.00p 936.00p 61031
22/05/2012 935.50p 942.00p 926.00p 935.00p 49513
21/05/2012 945.00p 947.44p 930.00p 940.00p 25913
18/05/2012 970.00p 991.00p 948.50p 958.50p 44086
17/05/2012 950.00p 975.50p 950.00p 975.50p 68617
16/05/2012 941.00p 969.50p 939.75p 958.00p 123847
15/05/2012 975.00p 976.52p 934.50p 942.00p 32576
14/05/2012 982.50p 988.50p 952.46p 975.50p 88911
11/05/2012 1,001.00p 1,008.72p 980.00p 984.50p 56587
10/05/2012 955.00p 1,015.00p 955.00p 998.00p 80747
09/05/2012 943.50p 955.75p 931.10p 952.00p 89904
08/05/2012 980.00p 983.50p 931.00p 949.50p 67309
04/05/2012 1,008.00p 1,008.90p 980.00p 980.00p 51543
03/05/2012 1,030.00p 1,042.00p 980.00p 1,004.00p 380243
02/05/2012 1,014.00p 1,033.00p 1,005.00p 1,030.00p 48211
01/05/2012 1,025.00p 1,030.70p 1,010.00p 1,022.00p 42496
30/04/2012 1,031.00p 1,050.00p 1,031.00p 1,035.00p 99671
27/04/2012 1,050.00p 1,057.11p 1,000.00p 1,043.00p 128427
26/04/2012 1,075.00p 1,080.00p 1,055.00p 1,065.00p 278773
25/04/2012 1,090.00p 1,094.94p 1,071.00p 1,080.00p 57039
24/04/2012 1,085.00p 1,107.00p 1,077.75p 1,085.00p 130486
23/04/2012 1,075.00p 1,095.00p 1,060.00p 1,095.00p 86275
20/04/2012 1,090.00p 1,099.00p 1,077.32p 1,095.00p 90567
19/04/2012 1,040.00p 1,098.00p 1,040.00p 1,090.00p 189289
18/04/2012 1,035.00p 1,051.89p 1,017.17p 1,045.00p 103330
17/04/2012 1,013.00p 1,040.00p 997.35p 1,040.00p 118331
16/04/2012 996.00p 1,015.00p 985.00p 1,010.00p 152169
13/04/2012 942.00p 1,020.00p 942.00p 993.50p 98346
12/04/2012 951.00p 959.90p 946.15p 949.00p 6362
11/04/2012 931.00p 956.82p 928.73p 946.50p 80230
10/04/2012 927.50p 937.50p 920.50p 927.50p 19737
05/04/2012 923.50p 936.00p 923.00p 935.00p 85322
04/04/2012 918.00p 929.50p 918.00p 925.00p 44037
03/04/2012 930.00p 932.00p 920.00p 925.00p 44747
02/04/2012 911.00p 933.50p 911.00p 930.00p 68318
30/03/2012 896.50p 930.50p 896.00p 920.00p 152032
29/03/2012 900.00p 904.00p 891.00p 900.00p 73566
28/03/2012 890.00p 904.50p 890.00p 900.50p 15193
27/03/2012 895.50p 903.00p 891.00p 902.00p 20158
26/03/2012 893.00p 906.00p 891.00p 906.00p 39912
23/03/2012 891.50p 905.00p 890.50p 900.00p 22684
22/03/2012 900.00p 907.00p 890.50p 906.50p 21423
21/03/2012 900.50p 905.66p 891.50p 900.00p 41971
20/03/2012 908.00p 911.50p 890.50p 900.00p 41504
19/03/2012 912.00p 919.00p 905.00p 911.50p 62683
16/03/2012 915.00p 954.00p 901.00p 910.00p 130055
15/03/2012 911.00p 940.00p 911.00p 921.00p 57827
14/03/2012 919.50p 935.00p 906.00p 911.00p 35596
13/03/2012 882.50p 920.00p 880.61p 914.00p 72650
12/03/2012 891.00p 891.69p 876.60p 888.00p 27462
09/03/2012 886.00p 891.50p 875.00p 891.50p 19790
08/03/2012 876.00p 895.50p 868.35p 886.00p 40997
07/03/2012 871.50p 876.14p 868.50p 876.00p 47642
06/03/2012 876.00p 880.71p 866.00p 876.00p 23002
05/03/2012 872.00p 883.00p 865.00p 883.00p 66872
02/03/2012 865.00p 873.50p 849.50p 872.00p 243646
01/03/2012 874.50p 885.00p 860.50p 875.00p 51636
29/02/2012 860.00p 872.00p 851.20p 870.00p 22170
28/02/2012 858.50p 870.00p 858.50p 870.00p 264716
27/02/2012 895.00p 897.08p 830.50p 857.50p 185110
24/02/2012 878.00p 890.12p 865.50p 870.00p 300734
23/02/2012 850.00p 895.00p 840.00p 890.00p 231556
22/02/2012 831.50p 848.65p 826.30p 838.00p 35434
21/02/2012 805.00p 845.00p 783.10p 820.00p 193672
20/02/2012 797.00p 800.00p 777.00p 800.00p 3916
17/02/2012 777.00p 788.25p 777.00p 785.00p 66114
16/02/2012 782.00p 785.00p 777.00p 785.00p 2141
15/02/2012 785.00p 801.73p 778.50p 781.50p 29496
14/02/2012 785.00p 791.75p 785.00p 787.00p 39790
13/02/2012 785.00p 799.50p 785.00p 798.00p 9234
10/02/2012 789.00p 798.50p 767.50p 784.00p 15192
09/02/2012 767.50p 795.00p 762.60p 794.50p 29164
08/02/2012 764.00p 773.00p 755.00p 761.00p 6722
07/02/2012 745.50p 765.00p 745.50p 759.00p 103441
06/02/2012 757.50p 758.00p 745.00p 758.00p 10146
03/02/2012 746.00p 753.50p 742.00p 745.00p 36518
02/02/2012 745.00p 755.75p 739.88p 747.50p 175331
01/02/2012 755.50p 760.00p 738.00p 747.50p 120996
31/01/2012 771.00p 771.00p 755.00p 770.00p 35533
30/01/2012 770.00p 781.50p 765.00p 778.00p 12724
27/01/2012 775.00p 782.00p 766.00p 777.00p 2882
26/01/2012 781.00p 784.60p 752.50p 783.00p 46903
25/01/2012 797.00p 800.00p 772.50p 782.50p 21288
24/01/2012 790.50p 801.50p 783.50p 800.00p 36767
23/01/2012 782.50p 794.50p 782.50p 794.50p 7795
20/01/2012 792.00p 797.00p 782.50p 782.50p 13312
19/01/2012 790.00p 797.70p 787.00p 791.50p 180441
18/01/2012 786.00p 808.00p 785.31p 792.00p 42352
17/01/2012 785.00p 795.00p 773.50p 793.50p 16483
16/01/2012 783.00p 784.50p 772.00p 778.00p 7149
13/01/2012 784.50p 785.00p 765.00p 783.00p 14595
12/01/2012 762.50p 782.50p 759.10p 782.50p 47442
11/01/2012 790.00p 794.20p 762.50p 762.50p 72175
10/01/2012 747.50p 790.00p 746.65p 790.00p 75744
09/01/2012 693.50p 755.00p 683.01p 751.00p 107923
06/01/2012 691.50p 692.94p 680.50p 685.00p 88472
05/01/2012 693.00p 693.00p 682.00p 687.00p 107888
04/01/2012 687.00p 692.80p 685.00p 690.00p 126870
03/01/2012 690.00p 696.11p 683.40p 688.00p 65256
30/12/2011 705.00p 705.00p 690.00p 699.00p 14411
29/12/2011 691.00p 691.54p 690.00p 690.00p 27680
28/12/2011 696.00p 697.50p 690.00p 690.00p 5995
23/12/2011 701.00p 704.00p 691.00p 697.50p 5803
22/12/2011 694.43p 701.00p 691.50p 701.00p 33232
21/12/2011 688.50p 698.00p 686.50p 690.00p 6184
20/12/2011 710.00p 710.00p 670.30p 685.00p 23620
19/12/2011 708.00p 723.00p 708.00p 718.00p 13359
16/12/2011 714.00p 714.96p 708.00p 710.00p 30156
15/12/2011 720.00p 720.00p 707.75p 710.00p 140564
14/12/2011 718.50p 721.00p 710.75p 720.50p 6311
13/12/2011 708.00p 710.50p 708.00p 710.00p 34540
12/12/2011 722.00p 723.00p 705.35p 715.00p 86808
09/12/2011 725.00p 731.50p 720.50p 725.00p 16350
08/12/2011 734.00p 739.50p 730.00p 730.00p 42914
07/12/2011 736.50p 740.34p 725.00p 730.50p 15421
06/12/2011 735.50p 736.50p 727.00p 730.00p 139236
05/12/2011 739.00p 744.66p 735.50p 735.50p 29918
02/12/2011 737.50p 740.00p 728.50p 735.00p 194337
01/12/2011 735.00p 737.44p 729.72p 733.00p 15516
30/11/2011 734.50p 745.50p 730.00p 735.00p 79321
29/11/2011 731.00p 732.00p 726.00p 730.00p 19788
28/11/2011 734.50p 739.00p 730.00p 730.00p 9221
25/11/2011 735.50p 735.75p 728.00p 730.00p 34935
24/11/2011 736.00p 738.00p 723.00p 730.00p 184602
23/11/2011 745.00p 745.00p 738.00p 738.00p 1886
22/11/2011 749.50p 754.70p 735.50p 741.00p 78823
21/11/2011 761.50p 764.20p 750.00p 758.50p 100508
18/11/2011 753.00p 767.00p 751.00p 760.00p 81064
17/11/2011 754.00p 763.00p 753.40p 761.50p 19288
16/11/2011 745.50p 762.50p 745.50p 760.00p 7177
15/11/2011 745.50p 769.50p 745.50p 753.50p 72369
14/11/2011 755.50p 759.12p 755.50p 755.50p 99915
11/11/2011 752.00p 759.50p 736.24p 757.50p 55006
10/11/2011 750.50p 755.88p 733.00p 743.50p 59310
09/11/2011 773.50p 779.50p 770.00p 776.00p 24904
08/11/2011 781.00p 785.00p 776.50p 781.50p 151780
07/11/2011 797.00p 800.00p 774.00p 778.50p 39081
04/11/2011 760.50p 796.50p 739.15p 796.50p 81970
03/11/2011 745.00p 759.50p 742.50p 759.50p 31594
02/11/2011 747.50p 750.00p 736.31p 748.00p 32349
01/11/2011 730.00p 748.50p 715.30p 747.50p 56178
31/10/2011 743.50p 755.00p 738.00p 748.50p 97215
28/10/2011 751.00p 753.00p 738.50p 744.00p 32333
27/10/2011 745.00p 752.50p 735.50p 752.50p 95660
26/10/2011 732.50p 754.23p 727.27p 742.00p 86805
25/10/2011 743.50p 743.50p 730.00p 730.00p 160238
24/10/2011 726.00p 745.00p 726.00p 745.00p 15443
21/10/2011 734.00p 734.17p 725.00p 725.00p 3698
20/10/2011 725.00p 735.00p 725.00p 730.50p 332060
19/10/2011 735.50p 740.00p 730.00p 731.50p 256236
18/10/2011 730.50p 737.50p 728.00p 735.00p 2962
17/10/2011 742.00p 742.00p 731.80p 742.00p 4900
14/10/2011 735.00p 749.50p 730.00p 740.00p 1104891
13/10/2011 726.00p 732.00p 725.00p 730.00p 113198
12/10/2011 725.00p 730.00p 721.61p 729.50p 19364
11/10/2011 735.00p 735.50p 729.00p 729.00p 13140
10/10/2011 730.00p 740.00p 730.00p 735.00p 14697
07/10/2011 740.00p 750.00p 730.00p 741.00p 25650
06/10/2011 735.50p 741.44p 730.50p 738.00p 8094
05/10/2011 759.00p 759.50p 730.50p 730.50p 126130
04/10/2011 780.00p 780.00p 731.00p 737.50p 93006
03/10/2011 761.00p 780.00p 747.50p 780.00p 25201
30/09/2011 760.00p 770.00p 731.00p 770.00p 29049

*Close Price adjusted for both dividends and splits