Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 175.00p 175.00p 156.00p 166.50p 41236
31/01/2024 170.00p 165.50p 156.95p 165.50p 105
30/01/2024 170.00p 170.00p 155.75p 161.50p 2121
29/01/2024 169.00p 170.00p 161.50p 161.50p 4453
26/01/2024 169.00p 170.00p 150.95p 170.00p 1458
25/01/2024 165.00p 165.00p 150.77p 159.50p 970
24/01/2024 150.00p 167.10p 150.00p 150.00p 1030
23/01/2024 155.00p 159.50p 151.21p 159.50p 2845
22/01/2024 155.00p 159.00p 150.00p 159.00p 6276
19/01/2024 150.00p 157.50p 150.00p 157.50p 150
18/01/2024 158.00p 162.45p 150.00p 150.00p 28257
17/01/2024 158.00p 158.00p 152.00p 155.00p 3365
16/01/2024 158.00p 158.00p 153.25p 157.00p 5711
15/01/2024 158.00p 158.00p 152.96p 158.00p 475
12/01/2024 158.00p 158.00p 152.12p 158.00p 1598
11/01/2024 158.00p 158.00p 158.00p 158.00p 981
10/01/2024 158.00p 158.00p 150.00p 158.00p 4213
09/01/2024 158.00p 158.00p 156.46p 158.00p 1530
08/01/2024 158.00p 158.00p 148.20p 158.00p 2791
05/01/2024 158.00p 158.00p 154.43p 158.00p 7104
04/01/2024 158.00p 158.00p 145.00p 156.00p 1968
03/01/2024 150.00p 158.00p 148.50p 158.00p 16381
02/01/2024 145.00p 149.00p 140.00p 144.50p 9633
29/12/2023 145.00p 147.00p 147.00p 147.00p 0
28/12/2023 145.00p 147.00p 140.84p 147.00p 142
27/12/2023 145.00p 145.00p 140.84p 145.00p 854
22/12/2023 145.00p 149.90p 144.50p 144.50p 4698
21/12/2023 152.00p 152.00p 145.42p 152.00p 1342
20/12/2023 145.00p 152.00p 145.84p 152.00p 144
19/12/2023 145.00p 151.00p 145.05p 147.50p 2950
18/12/2023 145.00p 151.50p 151.24p 151.50p 92
15/12/2023 145.00p 145.96p 144.00p 144.00p 4335
14/12/2023 149.00p 147.00p 145.00p 147.00p 2288
13/12/2023 149.00p 147.00p 145.00p 147.00p 1600
12/12/2023 149.00p 149.00p 145.40p 147.00p 5151
11/12/2023 150.00p 154.50p 146.92p 154.50p 5000
08/12/2023 150.00p 157.24p 146.80p 154.00p 644
07/12/2023 150.00p 151.99p 148.50p 148.50p 4491
06/12/2023 165.00p 157.00p 152.00p 152.00p 0
05/12/2023 165.00p 159.00p 150.14p 157.00p 1530
04/12/2023 165.00p 157.00p 157.00p 157.00p 0
01/12/2023 165.00p 157.00p 150.00p 157.00p 1656
30/11/2023 165.00p 165.00p 152.00p 164.00p 15913
29/11/2023 150.00p 155.00p 146.41p 155.00p 1800
28/11/2023 150.00p 153.98p 149.00p 152.00p 3350
27/11/2023 150.00p 154.00p 148.50p 154.00p 29899
24/11/2023 150.00p 154.00p 152.00p 154.00p 0
23/11/2023 150.00p 153.98p 152.00p 152.00p 1000
22/11/2023 150.00p 154.00p 150.00p 152.00p 3800
21/11/2023 150.00p 154.00p 148.00p 153.50p 8552
20/11/2023 150.00p 152.00p 149.75p 150.00p 12828
17/11/2023 160.00p 165.72p 142.00p 149.50p 91684
16/11/2023 165.00p 169.50p 165.00p 169.50p 8100
15/11/2023 175.00p 175.00p 160.00p 175.00p 445
14/11/2023 175.00p 175.00p 160.84p 175.00p 10127
13/11/2023 170.00p 167.19p 167.00p 167.00p 1500
10/11/2023 170.00p 170.00p 167.19p 170.00p 3005
09/11/2023 165.00p 165.00p 164.50p 164.50p 1261
08/11/2023 175.00p 175.00p 175.00p 175.00p 4
07/11/2023 172.00p 164.50p 160.00p 164.50p 1984
06/11/2023 172.00p 172.00p 167.00p 167.00p 0
03/11/2023 172.00p 172.00p 160.00p 172.00p 2398
02/11/2023 164.00p 167.00p 166.00p 166.00p 0
01/11/2023 164.00p 167.00p 159.75p 167.00p 4854
31/10/2023 164.00p 162.40p 158.00p 160.50p 24369
30/10/2023 164.00p 165.00p 158.00p 161.00p 7237
27/10/2023 158.00p 161.00p 158.00p 161.00p 110
26/10/2023 160.00p 160.00p 159.90p 160.00p 15010
25/10/2023 173.00p 166.00p 166.00p 166.00p 4
24/10/2023 173.00p 167.00p 166.00p 166.00p 0
23/10/2023 173.00p 167.00p 158.00p 167.00p 5
20/10/2023 173.00p 166.00p 160.00p 166.00p 400
19/10/2023 173.00p 166.00p 166.00p 166.00p 0
18/10/2023 173.00p 166.00p 160.00p 166.00p 29400
17/10/2023 173.00p 166.00p 166.00p 166.00p 0
16/10/2023 173.00p 167.00p 160.00p 166.00p 5460
13/10/2023 173.00p 166.00p 160.00p 166.00p 1652
12/10/2023 173.00p 174.00p 158.00p 166.00p 2994
11/10/2023 173.00p 167.00p 167.00p 167.00p 0
10/10/2023 173.00p 167.00p 160.00p 167.00p 134
09/10/2023 173.00p 174.00p 167.00p 167.00p 75
06/10/2023 163.00p 174.00p 159.00p 163.00p 6160
05/10/2023 164.00p 167.00p 166.50p 166.50p 0
04/10/2023 164.00p 174.00p 160.00p 167.00p 6757
03/10/2023 164.00p 167.00p 166.80p 167.00p 2379
02/10/2023 164.00p 166.00p 161.55p 166.00p 506
29/09/2023 164.00p 173.00p 165.00p 166.50p 10000
28/09/2023 164.00p 168.00p 163.00p 163.00p 23790
27/09/2023 180.00p 180.00p 156.55p 160.00p 125183
26/09/2023 172.00p 175.50p 172.00p 175.50p 0
25/09/2023 172.00p 172.00p 170.10p 172.00p 15782
22/09/2023 172.00p 189.00p 171.00p 171.00p 14256
21/09/2023 174.00p 182.50p 174.00p 182.50p 355
20/09/2023 182.00p 184.00p 176.18p 184.00p 2500
19/09/2023 182.00p 189.00p 177.00p 177.00p 22128
18/09/2023 226.00p 228.00p 182.00p 190.00p 155968
15/09/2023 230.00p 234.00p 218.00p 234.00p 7329
14/09/2023 220.00p 237.00p 217.46p 237.00p 21967
13/09/2023 228.00p 225.00p 217.46p 225.00p 144
12/09/2023 228.00p 238.00p 226.00p 232.00p 6369
11/09/2023 226.00p 229.00p 218.00p 229.00p 4684
08/09/2023 220.00p 226.00p 219.50p 226.00p 579
07/09/2023 220.00p 228.00p 219.36p 228.00p 2448
06/09/2023 216.00p 218.00p 215.00p 218.00p 0
05/09/2023 216.00p 216.00p 215.00p 215.00p 15164
04/09/2023 220.00p 215.00p 215.00p 215.00p 0
01/09/2023 220.00p 220.00p 215.00p 215.00p 40
31/08/2023 212.00p 215.00p 215.00p 215.00p 0
30/08/2023 212.00p 215.00p 213.00p 215.00p 141
29/08/2023 212.00p 214.00p 208.00p 214.00p 409
25/08/2023 212.00p 211.00p 209.02p 211.00p 144
24/08/2023 212.00p 211.00p 211.00p 211.00p 0
23/08/2023 212.00p 211.00p 209.02p 211.00p 155
22/08/2023 212.00p 211.00p 211.00p 211.00p 0
21/08/2023 212.00p 212.44p 211.00p 211.00p 448
18/08/2023 212.00p 214.00p 209.02p 211.00p 7400
17/08/2023 218.00p 208.96p 204.68p 206.00p 3230
16/08/2023 218.00p 206.00p 200.00p 206.00p 792
15/08/2023 218.00p 206.00p 204.68p 206.00p 300
14/08/2023 218.00p 206.00p 200.00p 206.00p 6717
11/08/2023 218.00p 211.00p 201.00p 211.00p 30600
10/08/2023 218.00p 209.04p 206.00p 206.00p 7436
09/08/2023 218.00p 220.00p 212.00p 212.00p 1
08/08/2023 218.00p 217.30p 204.70p 211.00p 20
07/08/2023 218.00p 211.00p 204.00p 211.00p 1571
04/08/2023 218.00p 209.04p 208.00p 208.00p 1587
03/08/2023 218.00p 218.00p 209.04p 211.00p 408
02/08/2023 218.00p 211.00p 209.04p 211.00p 144
01/08/2023 218.00p 212.00p 209.76p 212.00p 168
31/07/2023 218.00p 215.76p 209.04p 211.00p 980
28/07/2023 218.00p 218.00p 211.00p 211.00p 1994
27/07/2023 214.00p 215.76p 208.90p 211.00p 911
26/07/2023 214.00p 215.76p 211.00p 211.00p 925
25/07/2023 214.00p 218.20p 207.61p 210.00p 14984
24/07/2023 214.00p 221.00p 221.00p 221.00p 0
21/07/2023 214.00p 221.00p 221.00p 221.00p 0
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

*Close Price adjusted for both dividends and splits