Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/11/2009 204.00p 207.50p 204.00p 205.50p 8733
20/11/2009 204.00p 204.00p 201.80p 204.00p 84
19/11/2009 205.00p 207.20p 201.80p 204.00p 5380
18/11/2009 206.00p 208.00p 201.75p 205.00p 12318
17/11/2009 200.00p 207.20p 199.60p 203.00p 20623
16/11/2009 206.00p 208.60p 202.00p 204.75p 16711
13/11/2009 204.00p 208.00p 201.60p 204.00p 14779
12/11/2009 210.00p 210.00p 200.00p 205.00p 17300
11/11/2009 215.00p 216.10p 208.00p 209.00p 13645
10/11/2009 215.00p 215.00p 210.00p 211.50p 33509
09/11/2009 201.00p 202.50p 201.00p 202.50p 8695
06/11/2009 194.00p 194.00p 194.00p 194.00p 7860
05/11/2009 195.50p 195.50p 194.00p 194.00p 3000
04/11/2009 194.00p 195.50p 194.00p 195.50p 0
03/11/2009 195.50p 195.50p 194.00p 194.00p 0
02/11/2009 194.00p 195.50p 194.00p 195.50p 144
30/10/2009 195.00p 195.00p 194.00p 194.00p 144
29/10/2009 188.00p 195.00p 186.00p 195.00p 109444
28/10/2009 197.00p 197.00p 190.00p 195.00p 19142
27/10/2009 186.00p 208.00p 186.00p 208.00p 10670
26/10/2009 195.00p 195.50p 177.50p 186.00p 39524
23/10/2009 195.50p 199.00p 195.00p 199.00p 10675
22/10/2009 205.00p 205.00p 205.00p 205.00p 44
21/10/2009 195.50p 205.00p 195.50p 205.00p 2001
20/10/2009 204.50p 205.00p 200.00p 205.00p 12852
19/10/2009 212.00p 212.00p 212.00p 212.00p 7184
16/10/2009 210.00p 210.00p 200.50p 205.00p 34906
15/10/2009 200.50p 209.75p 200.00p 209.75p 34975
14/10/2009 208.00p 208.00p 201.00p 208.00p 26077
13/10/2009 215.00p 215.00p 215.00p 215.00p 11372
12/10/2009 208.00p 213.00p 207.00p 213.00p 3507
09/10/2009 210.00p 210.00p 205.00p 210.00p 16562
08/10/2009 195.00p 200.00p 195.00p 198.00p 2492135
07/10/2009 192.00p 193.50p 192.00p 193.50p 746576
06/10/2009 188.00p 195.00p 188.00p 192.00p 21786
05/10/2009 170.00p 196.00p 170.00p 190.00p 315011
02/10/2009 174.50p 175.25p 174.50p 175.25p 9281
01/10/2009 168.00p 174.50p 168.00p 174.50p 59937
30/09/2009 163.50p 163.50p 162.50p 162.50p 4830
29/09/2009 168.00p 168.00p 163.50p 163.50p 3627
28/09/2009 168.00p 168.00p 168.00p 168.00p 10175
25/09/2009 168.00p 168.00p 168.00p 168.00p 955
24/09/2009 160.00p 162.00p 160.00p 162.00p 4047
23/09/2009 170.00p 170.00p 170.00p 170.00p 8031
22/09/2009 170.00p 170.00p 170.00p 170.00p 18
21/09/2009 159.50p 170.00p 159.50p 170.00p 18

*Close Price adjusted for both dividends and splits