Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Dialight (DIA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 19/07/2023 | 214.00p | 221.00p | 218.20p | 221.00p | 877 |
| 18/07/2023 | 214.00p | 221.00p | 218.20p | 221.00p | 1271 |
| 17/07/2023 | 214.00p | 221.70p | 218.20p | 221.00p | 1887 |
| 14/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 13/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 12/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 11/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 10/07/2023 | 214.00p | 221.00p | 218.20p | 221.00p | 144 |
| 07/07/2023 | 214.00p | 221.00p | 218.00p | 221.00p | 5975 |
| 06/07/2023 | 214.00p | 228.00p | 214.00p | 221.00p | 1962 |
| 05/07/2023 | 220.00p | 221.00p | 218.00p | 221.00p | 1232 |
| 04/07/2023 | 220.00p | 221.00p | 221.00p | 221.00p | 0 |
| 03/07/2023 | 220.00p | 221.00p | 218.00p | 221.00p | 75 |
| 30/06/2023 | 220.00p | 221.00p | 218.00p | 221.00p | 1 |
| 29/06/2023 | 220.00p | 224.08p | 200.00p | 219.00p | 28643 |
| 28/06/2023 | 222.00p | 224.00p | 224.00p | 224.00p | 0 |
| 27/06/2023 | 222.00p | 224.00p | 224.00p | 224.00p | 12833 |
| 26/06/2023 | 222.00p | 226.83p | 224.00p | 224.00p | 382 |
| 23/06/2023 | 222.00p | 229.00p | 229.00p | 229.00p | 0 |
| 22/06/2023 | 222.00p | 229.00p | 221.00p | 229.00p | 850 |
| 21/06/2023 | 222.00p | 236.76p | 220.00p | 229.00p | 3363 |
| 20/06/2023 | 220.00p | 231.00p | 223.00p | 231.00p | 360 |
| 19/06/2023 | 220.00p | 231.00p | 231.00p | 231.00p | 0 |
| 16/06/2023 | 220.00p | 231.00p | 226.80p | 231.00p | 1644 |
| 15/06/2023 | 220.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/06/2023 | 220.00p | 230.00p | 226.80p | 230.00p | 284 |
| 13/06/2023 | 220.00p | 240.00p | 226.75p | 230.00p | 156 |
| 12/06/2023 | 220.00p | 240.00p | 226.00p | 231.00p | 7900 |
| 09/06/2023 | 220.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/06/2023 | 220.00p | 236.90p | 230.00p | 230.00p | 600 |
| 07/06/2023 | 220.00p | 236.00p | 228.02p | 236.00p | 39949 |
| 06/06/2023 | 220.00p | 230.00p | 230.00p | 230.00p | 0 |
| 05/06/2023 | 220.00p | 230.00p | 220.00p | 230.00p | 3 |
| 02/06/2023 | 220.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/06/2023 | 220.00p | 230.80p | 220.00p | 230.00p | 15112 |
| 31/05/2023 | 230.00p | 230.00p | 223.62p | 230.00p | 50 |
| 30/05/2023 | 230.00p | 230.00p | 220.00p | 230.00p | 7705 |
| 26/05/2023 | 230.00p | 230.00p | 225.52p | 230.00p | 8 |
| 25/05/2023 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 24/05/2023 | 230.00p | 230.00p | 225.52p | 230.00p | 261 |
| 23/05/2023 | 232.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/05/2023 | 232.00p | 232.00p | 230.00p | 230.00p | 8409 |
| 19/05/2023 | 212.00p | 238.00p | 229.00p | 229.00p | 1 |
| 18/05/2023 | 212.00p | 223.30p | 223.00p | 223.00p | 2000 |
| 17/05/2023 | 212.00p | 223.00p | 219.75p | 223.00p | 3044 |
| 16/05/2023 | 212.00p | 221.00p | 212.00p | 221.00p | 6889 |
| 15/05/2023 | 228.00p | 228.00p | 218.80p | 228.00p | 2803 |
| 12/05/2023 | 228.00p | 228.00p | 216.48p | 228.00p | 9943 |
| 11/05/2023 | 224.00p | 224.00p | 221.00p | 221.00p | 18459 |
| 10/05/2023 | 216.00p | 217.00p | 217.00p | 217.00p | 0 |
| 09/05/2023 | 216.00p | 220.00p | 216.00p | 217.00p | 41582 |
| 05/05/2023 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/05/2023 | 220.00p | 221.56p | 216.40p | 220.00p | 7001 |
| 03/05/2023 | 214.00p | 224.00p | 214.00p | 219.00p | 18399 |
| 02/05/2023 | 214.00p | 214.00p | 214.00p | 214.00p | 398 |
| 28/04/2023 | 216.00p | 220.68p | 214.50p | 216.00p | 7313 |
| 27/04/2023 | 210.00p | 215.30p | 213.25p | 215.00p | 114248 |
| 26/04/2023 | 210.00p | 217.99p | 214.00p | 214.00p | 76059 |
| 25/04/2023 | 210.00p | 212.00p | 210.00p | 212.00p | 12956 |
| 24/04/2023 | 208.00p | 218.55p | 210.00p | 217.00p | 14498 |
| 21/04/2023 | 208.00p | 214.00p | 210.00p | 214.00p | 1592 |
| 20/04/2023 | 208.00p | 213.00p | 208.00p | 213.00p | 13676 |
| 19/04/2023 | 206.00p | 214.50p | 213.00p | 213.00p | 18 |
| 18/04/2023 | 206.00p | 214.50p | 206.00p | 213.00p | 1394 |
| 17/04/2023 | 206.00p | 213.80p | 204.00p | 212.00p | 26037 |
| 14/04/2023 | 206.00p | 214.40p | 200.00p | 211.00p | 259707 |
| 13/04/2023 | 210.00p | 210.00p | 202.10p | 203.00p | 4845 |
| 12/04/2023 | 210.00p | 210.00p | 204.12p | 206.00p | 1815 |
| 11/04/2023 | 210.00p | 210.00p | 202.00p | 202.00p | 7066 |
| 06/04/2023 | 202.00p | 211.00p | 202.00p | 211.00p | 7651 |
| 05/04/2023 | 220.00p | 220.00p | 204.70p | 220.00p | 2174 |
| 04/04/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 96 |
| 03/04/2023 | 210.00p | 210.00p | 197.42p | 210.00p | 20198 |
| 31/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 2591 |
| 30/03/2023 | 197.00p | 199.17p | 197.00p | 198.25p | 25131 |
| 29/03/2023 | 199.50p | 199.50p | 197.25p | 197.25p | 2352 |
| 28/03/2023 | 194.50p | 196.00p | 192.00p | 193.25p | 6738 |
| 27/03/2023 | 200.00p | 200.00p | 191.00p | 192.25p | 9782 |
| 24/03/2023 | 200.00p | 196.25p | 193.60p | 196.25p | 5870 |
| 23/03/2023 | 200.00p | 198.72p | 193.50p | 198.25p | 1033 |
| 22/03/2023 | 200.00p | 200.00p | 197.50p | 197.50p | 850 |
| 21/03/2023 | 191.00p | 200.00p | 191.00p | 200.00p | 55833 |
| 20/03/2023 | 209.00p | 209.00p | 190.80p | 193.25p | 19318 |
| 17/03/2023 | 199.00p | 200.00p | 198.00p | 200.00p | 9494 |
| 16/03/2023 | 202.00p | 206.00p | 200.00p | 200.00p | 5439 |
| 15/03/2023 | 216.00p | 234.97p | 202.00p | 202.00p | 34826 |
| 14/03/2023 | 200.00p | 202.25p | 198.20p | 201.00p | 252 |
| 13/03/2023 | 200.00p | 216.00p | 195.00p | 216.00p | 14498 |
| 10/03/2023 | 200.00p | 205.00p | 200.75p | 205.00p | 1529 |
| 09/03/2023 | 200.00p | 205.00p | 200.00p | 202.50p | 1398 |
| 08/03/2023 | 210.00p | 212.50p | 201.70p | 205.00p | 19256 |
| 07/03/2023 | 220.00p | 220.00p | 209.80p | 220.00p | 5796 |
| 06/03/2023 | 210.00p | 220.00p | 208.00p | 214.00p | 8238 |
| 03/03/2023 | 210.00p | 220.00p | 210.00p | 215.00p | 6317 |
| 02/03/2023 | 216.00p | 208.80p | 206.00p | 208.00p | 6375 |
| 01/03/2023 | 216.00p | 216.00p | 206.00p | 208.00p | 9191 |
| 28/02/2023 | 230.00p | 226.00p | 213.00p | 226.00p | 600 |
| 27/02/2023 | 230.00p | 230.00p | 211.20p | 220.00p | 1459 |
| 24/02/2023 | 235.00p | 235.00p | 213.60p | 235.00p | 612 |
| 23/02/2023 | 215.00p | 225.00p | 206.00p | 225.00p | 37646 |
| 22/02/2023 | 234.00p | 234.00p | 215.00p | 220.00p | 16818 |
| 21/02/2023 | 230.00p | 240.80p | 221.64p | 227.50p | 11374 |
| 20/02/2023 | 240.00p | 237.50p | 237.50p | 237.50p | 0 |
| 17/02/2023 | 240.00p | 240.80p | 235.00p | 237.50p | 968 |
| 16/02/2023 | 240.00p | 245.00p | 227.58p | 237.50p | 40194 |
| 15/02/2023 | 245.00p | 261.00p | 245.60p | 255.00p | 498 |
| 14/02/2023 | 245.00p | 265.00p | 244.92p | 245.00p | 4476 |
| 13/02/2023 | 245.00p | 265.00p | 245.00p | 245.00p | 8345 |
| 10/02/2023 | 265.00p | 255.00p | 250.00p | 255.00p | 6000 |
| 09/02/2023 | 265.00p | 257.50p | 250.00p | 257.50p | 2611 |
| 08/02/2023 | 265.00p | 265.00p | 255.00p | 260.00p | 3148 |
| 07/02/2023 | 265.00p | 270.00p | 260.00p | 260.00p | 4055 |
| 06/02/2023 | 246.00p | 260.00p | 257.50p | 260.00p | 0 |
| 03/02/2023 | 246.00p | 265.00p | 253.00p | 257.50p | 3647 |
| 02/02/2023 | 246.00p | 255.00p | 245.00p | 245.00p | 9579 |
| 01/02/2023 | 250.00p | 255.00p | 244.65p | 245.00p | 11377 |
| 31/01/2023 | 259.00p | 259.93p | 250.00p | 250.00p | 32030 |
| 30/01/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 874 |
| 27/01/2023 | 260.00p | 256.00p | 252.72p | 256.00p | 731 |
| 26/01/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 77 |
| 25/01/2023 | 255.00p | 260.00p | 252.00p | 255.00p | 19359 |
| 24/01/2023 | 255.00p | 265.00p | 252.24p | 259.00p | 10189 |
| 23/01/2023 | 260.00p | 266.00p | 250.00p | 255.00p | 13427 |
| 20/01/2023 | 262.00p | 266.00p | 262.00p | 266.00p | 7018 |
| 19/01/2023 | 265.00p | 269.00p | 260.00p | 264.50p | 1628 |
| 18/01/2023 | 265.00p | 267.20p | 261.40p | 266.00p | 5554 |
| 17/01/2023 | 265.00p | 275.00p | 260.00p | 260.00p | 4115 |
| 16/01/2023 | 275.00p | 280.00p | 265.00p | 268.00p | 24496 |
| 13/01/2023 | 234.00p | 270.00p | 234.00p | 270.00p | 135409 |
| 12/01/2023 | 320.00p | 325.00p | 320.00p | 320.00p | 0 |
| 11/01/2023 | 320.00p | 325.00p | 313.00p | 325.00p | 744 |
| 10/01/2023 | 320.00p | 328.00p | 310.00p | 325.00p | 2992 |
| 09/01/2023 | 320.00p | 340.00p | 302.00p | 325.00p | 2327 |
| 06/01/2023 | 300.00p | 315.00p | 310.00p | 310.00p | 157 |
| 05/01/2023 | 300.00p | 320.00p | 300.00p | 320.00p | 1327 |
| 04/01/2023 | 300.00p | 307.60p | 300.00p | 300.00p | 1014 |
| 03/01/2023 | 320.00p | 310.00p | 307.60p | 310.00p | 13000 |
| 30/12/2022 | 320.00p | 310.00p | 310.00p | 310.00p | 0 |
| 29/12/2022 | 320.00p | 310.00p | 310.00p | 310.00p | 0 |
| 28/12/2022 | 320.00p | 320.00p | 308.00p | 310.00p | 393 |
| 23/12/2022 | 310.00p | 316.00p | 307.00p | 307.50p | 6253 |
| 22/12/2022 | 320.00p | 320.00p | 300.00p | 310.00p | 1177 |
| 21/12/2022 | 322.00p | 315.98p | 308.50p | 308.50p | 791 |
| 20/12/2022 | 322.00p | 308.50p | 307.60p | 308.50p | 1185 |
| 19/12/2022 | 322.00p | 308.50p | 307.00p | 308.50p | 2500 |
| 16/12/2022 | 322.00p | 310.00p | 310.00p | 310.00p | 565 |
| 15/12/2022 | 322.00p | 322.00p | 310.00p | 311.00p | 2627 |
| 14/12/2022 | 310.00p | 311.00p | 310.00p | 311.00p | 1020 |
| 13/12/2022 | 310.00p | 315.00p | 301.00p | 315.00p | 26000 |
| 12/12/2022 | 310.00p | 309.70p | 300.50p | 305.00p | 8217 |
| 09/12/2022 | 310.00p | 315.00p | 311.00p | 315.00p | 559 |
| 08/12/2022 | 310.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/12/2022 | 310.00p | 320.00p | 310.00p | 320.00p | 165 |
| 06/12/2022 | 310.00p | 330.00p | 308.22p | 320.00p | 6309 |
| 05/12/2022 | 310.00p | 309.00p | 300.10p | 305.00p | 536 |
| 02/12/2022 | 310.00p | 300.10p | 295.00p | 295.00p | 477 |
| 01/12/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 13 |
| 30/11/2022 | 292.00p | 298.66p | 292.00p | 292.00p | 3008 |
| 29/11/2022 | 319.00p | 309.00p | 295.00p | 295.00p | 2353 |
| 28/11/2022 | 319.00p | 297.50p | 295.00p | 295.00p | 1687 |
| 25/11/2022 | 319.00p | 309.00p | 295.00p | 295.00p | 400 |
| 24/11/2022 | 319.00p | 300.00p | 295.10p | 300.00p | 680 |
| 23/11/2022 | 319.00p | 300.00p | 290.50p | 295.00p | 27623 |
| 22/11/2022 | 319.00p | 305.00p | 298.54p | 305.00p | 552 |
| 21/11/2022 | 319.00p | 319.00p | 300.50p | 300.50p | 285 |
| 18/11/2022 | 290.00p | 309.50p | 309.00p | 309.50p | 191 |
| 17/11/2022 | 290.00p | 309.43p | 304.50p | 304.50p | 5100 |
| 16/11/2022 | 290.00p | 310.43p | 290.00p | 305.00p | 1204 |
| 15/11/2022 | 318.00p | 310.00p | 298.16p | 307.50p | 3387 |
| 14/11/2022 | 318.00p | 317.00p | 297.38p | 307.50p | 16016 |
| 11/11/2022 | 318.00p | 318.00p | 293.00p | 306.50p | 69973 |
| 10/11/2022 | 320.00p | 320.00p | 303.00p | 310.00p | 2244 |
| 09/11/2022 | 316.00p | 318.00p | 303.00p | 310.00p | 1171 |
| 08/11/2022 | 316.00p | 316.00p | 303.00p | 305.00p | 2446 |
| 07/11/2022 | 320.00p | 310.00p | 303.00p | 310.00p | 1006 |
| 04/11/2022 | 320.00p | 320.00p | 312.00p | 312.00p | 19 |
| 03/11/2022 | 320.00p | 320.00p | 312.00p | 312.00p | 1251 |
| 02/11/2022 | 310.00p | 320.00p | 300.00p | 310.00p | 8174 |
| 01/11/2022 | 300.00p | 310.00p | 300.00p | 306.00p | 16235 |
| 31/10/2022 | 300.00p | 300.00p | 270.00p | 285.00p | 2887 |
| 28/10/2022 | 299.00p | 296.90p | 279.00p | 285.00p | 541 |
| 27/10/2022 | 299.00p | 296.90p | 290.00p | 290.00p | 702 |
| 26/10/2022 | 299.00p | 297.00p | 285.00p | 285.00p | 419 |
| 25/10/2022 | 299.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/10/2022 | 299.00p | 299.00p | 271.00p | 285.00p | 1803 |
| 21/10/2022 | 300.00p | 300.00p | 272.43p | 278.50p | 5928 |
| 20/10/2022 | 280.00p | 295.76p | 271.00p | 295.00p | 18724 |
| 19/10/2022 | 268.00p | 277.00p | 252.08p | 277.00p | 15344 |
| 18/10/2022 | 249.00p | 250.00p | 243.28p | 250.00p | 3702 |
| 17/10/2022 | 249.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/10/2022 | 249.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/10/2022 | 249.00p | 250.00p | 236.00p | 250.00p | 5128 |
| 12/10/2022 | 250.00p | 250.00p | 250.00p | 250.00p | 1 |
| 11/10/2022 | 239.00p | 245.00p | 240.00p | 245.00p | 0 |
| 10/10/2022 | 239.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/10/2022 | 239.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/10/2022 | 239.00p | 240.00p | 225.00p | 240.00p | 3864 |
| 05/10/2022 | 235.00p | 240.00p | 237.00p | 237.50p | 263545 |
| 04/10/2022 | 235.00p | 237.50p | 237.50p | 237.50p | 0 |
*Close Price adjusted for both dividends and splits