Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/01/2018 624.00p 650.00p 624.00p 640.00p 21515
26/01/2018 632.00p 640.00p 624.00p 628.00p 50374
25/01/2018 612.00p 652.00p 612.00p 650.00p 47651
24/01/2018 616.00p 640.00p 614.00p 636.00p 5574
23/01/2018 658.00p 665.00p 620.00p 628.00p 14742
22/01/2018 672.00p 672.00p 664.00p 668.00p 11540
19/01/2018 670.00p 672.00p 659.96p 670.00p 15325
18/01/2018 674.00p 677.00p 665.98p 668.00p 69173
17/01/2018 686.00p 688.00p 662.00p 666.00p 14899
16/01/2018 676.00p 692.00p 676.00p 686.00p 12668
15/01/2018 686.00p 700.00p 676.00p 690.00p 36133
12/01/2018 638.00p 676.00p 604.18p 670.00p 51758
11/01/2018 612.00p 630.00p 601.32p 628.00p 75814
10/01/2018 598.00p 612.00p 588.64p 606.00p 92234
09/01/2018 584.00p 600.00p 580.00p 596.00p 195521
08/01/2018 576.00p 582.00p 558.00p 580.00p 132698
05/01/2018 542.00p 556.00p 542.00p 550.00p 4565
04/01/2018 546.00p 556.00p 545.60p 554.00p 6774
03/01/2018 540.00p 554.00p 540.00p 546.00p 11207
02/01/2018 550.00p 550.00p 530.00p 540.00p 24431
29/12/2017 562.50p 570.00p 550.00p 550.00p 9554
28/12/2017 580.50p 600.00p 562.00p 584.50p 25476
27/12/2017 582.00p 582.00p 556.50p 578.00p 6171
22/12/2017 555.00p 570.00p 555.00p 555.00p 3565
21/12/2017 558.50p 572.50p 555.00p 564.50p 12576
20/12/2017 557.00p 571.00p 545.00p 562.00p 85403
19/12/2017 559.00p 576.39p 555.00p 560.00p 14799
18/12/2017 555.00p 585.56p 555.00p 574.00p 294088
15/12/2017 598.50p 598.50p 555.00p 570.00p 137820
14/12/2017 710.00p 719.50p 530.53p 572.00p 247154
13/12/2017 720.00p 730.00p 710.50p 721.50p 17069
12/12/2017 720.00p 730.00p 685.11p 728.50p 14047
11/12/2017 655.50p 720.00p 655.50p 720.00p 22258
08/12/2017 640.00p 665.00p 640.00p 652.00p 15628
07/12/2017 635.00p 656.34p 631.50p 640.50p 2552
06/12/2017 669.50p 669.50p 640.00p 640.50p 5360
05/12/2017 640.00p 668.00p 640.00p 653.00p 11435
04/12/2017 644.00p 669.50p 640.00p 644.00p 16659
01/12/2017 628.00p 669.00p 628.00p 645.50p 5883
30/11/2017 625.00p 636.50p 625.00p 636.50p 37753
29/11/2017 649.50p 649.50p 620.50p 625.50p 92032
28/11/2017 645.50p 649.50p 623.00p 643.50p 9872
27/11/2017 648.00p 648.00p 620.30p 625.00p 27883
24/11/2017 617.50p 649.50p 610.45p 649.50p 41333
23/11/2017 631.00p 644.00p 600.00p 612.00p 5718
22/11/2017 632.50p 645.00p 631.14p 644.00p 5026
21/11/2017 645.00p 649.79p 625.00p 631.00p 24757
20/11/2017 650.50p 670.00p 625.00p 626.00p 15574
17/11/2017 650.50p 690.00p 650.50p 678.50p 8738
16/11/2017 666.00p 670.00p 650.00p 660.00p 4314
15/11/2017 664.00p 670.00p 659.50p 667.00p 8557
14/11/2017 663.50p 682.59p 661.00p 661.00p 15026
13/11/2017 675.00p 687.55p 672.00p 684.00p 58658
10/11/2017 675.00p 689.03p 675.00p 675.00p 131450
09/11/2017 665.50p 689.85p 665.50p 675.00p 6359
08/11/2017 675.00p 690.00p 675.00p 685.00p 7220
07/11/2017 664.00p 691.50p 664.00p 679.00p 17017
06/11/2017 690.00p 697.50p 672.50p 677.50p 13989
03/11/2017 680.00p 685.00p 655.00p 672.00p 29315
02/11/2017 650.50p 674.50p 650.00p 660.50p 9805
01/11/2017 640.00p 660.00p 638.81p 656.50p 50712
31/10/2017 642.50p 644.69p 640.00p 642.00p 14784
30/10/2017 636.50p 647.50p 635.50p 640.50p 21576
27/10/2017 630.00p 650.00p 629.00p 640.00p 66351
26/10/2017 634.50p 658.20p 630.00p 636.00p 508404
25/10/2017 663.00p 673.88p 615.50p 637.50p 56344
24/10/2017 680.50p 690.00p 655.00p 665.00p 119683
23/10/2017 700.00p 700.00p 654.93p 690.00p 76791
20/10/2017 830.00p 830.00p 810.00p 815.00p 12736
19/10/2017 810.00p 829.50p 810.00p 811.00p 9066
18/10/2017 827.50p 829.50p 810.00p 810.50p 2589
17/10/2017 810.00p 830.00p 810.00p 822.00p 8111
16/10/2017 810.00p 829.50p 802.00p 829.50p 2965
13/10/2017 810.00p 830.00p 810.00p 819.50p 1378
12/10/2017 800.50p 824.00p 800.50p 815.00p 10717
11/10/2017 800.50p 820.00p 800.50p 816.00p 7184
10/10/2017 814.50p 819.50p 805.00p 813.00p 3119
09/10/2017 771.00p 824.50p 770.00p 805.50p 9709
06/10/2017 770.50p 793.00p 760.00p 774.00p 8311
05/10/2017 797.00p 797.00p 755.00p 780.00p 35317
04/10/2017 819.50p 819.50p 770.00p 781.00p 6390
03/10/2017 810.00p 819.50p 785.00p 788.00p 9194
02/10/2017 790.00p 809.50p 790.00p 803.00p 4260
29/09/2017 750.50p 795.00p 750.50p 790.00p 15018
28/09/2017 740.00p 780.50p 740.00p 762.50p 18646
27/09/2017 740.00p 753.00p 725.50p 745.50p 5191
26/09/2017 720.00p 740.00p 712.00p 732.50p 5653
25/09/2017 730.50p 754.00p 730.00p 736.50p 9328
22/09/2017 720.50p 749.00p 720.50p 734.00p 27072
21/09/2017 715.00p 726.50p 710.00p 722.00p 7506
20/09/2017 741.50p 741.50p 717.00p 726.00p 8124
19/09/2017 759.50p 759.50p 739.50p 739.50p 1321
18/09/2017 756.50p 759.50p 740.50p 745.00p 427
15/09/2017 740.50p 765.00p 740.50p 753.00p 15601
14/09/2017 790.00p 790.00p 740.00p 743.00p 7319
13/09/2017 717.50p 770.00p 717.50p 760.00p 9481
12/09/2017 749.50p 749.50p 727.50p 740.00p 2582
11/09/2017 743.50p 743.50p 719.00p 732.00p 4006
08/09/2017 746.50p 746.50p 720.00p 730.00p 11134
07/09/2017 762.50p 767.00p 727.50p 743.50p 4567
06/09/2017 750.00p 765.00p 750.00p 761.00p 23439
05/09/2017 796.00p 796.00p 760.00p 779.50p 2876
04/09/2017 780.00p 800.50p 780.00p 794.00p 662
01/09/2017 818.50p 818.50p 787.50p 795.00p 1594
31/08/2017 799.50p 808.00p 798.00p 801.50p 2903
30/08/2017 775.00p 813.50p 775.00p 795.00p 26576
29/08/2017 764.00p 778.50p 764.00p 775.50p 4787
25/08/2017 751.00p 774.50p 751.00p 769.50p 14244
24/08/2017 775.00p 775.00p 730.00p 755.00p 16274
23/08/2017 810.00p 810.00p 780.00p 782.50p 11935
22/08/2017 800.50p 809.50p 759.00p 804.50p 12479
21/08/2017 785.00p 820.00p 785.00p 803.00p 1812
18/08/2017 815.50p 817.00p 780.00p 802.50p 19066
17/08/2017 850.00p 860.00p 815.00p 828.50p 14340
16/08/2017 855.50p 859.50p 845.00p 855.50p 39778
15/08/2017 870.00p 870.50p 850.00p 870.50p 4791
14/08/2017 835.50p 850.00p 835.50p 850.00p 13775
11/08/2017 852.50p 855.00p 825.00p 844.50p 13759
10/08/2017 860.00p 860.00p 850.00p 855.00p 15247
09/08/2017 880.00p 880.00p 861.50p 863.50p 14818
08/08/2017 880.00p 880.00p 865.00p 870.00p 25805
07/08/2017 880.00p 899.50p 880.00p 889.00p 11954
04/08/2017 871.50p 894.50p 868.00p 878.50p 6147
03/08/2017 879.50p 890.00p 865.00p 872.50p 11131
02/08/2017 850.00p 861.00p 840.00p 858.00p 9709
01/08/2017 900.00p 900.00p 777.00p 822.50p 32452
31/07/2017 907.00p 920.00p 895.00p 905.00p 4451
28/07/2017 916.50p 916.50p 900.00p 904.00p 10966
27/07/2017 946.50p 950.00p 900.00p 916.50p 21343
26/07/2017 999.50p 999.50p 930.00p 930.00p 60854
25/07/2017 995.00p 1,000.00p 995.00p 996.50p 1832
24/07/2017 1,000.00p 1,008.00p 987.00p 1,008.00p 17152
21/07/2017 1,000.00p 1,010.00p 982.50p 990.00p 14119
20/07/2017 995.00p 998.00p 980.00p 995.50p 9562
19/07/2017 1,010.00p 1,020.00p 995.00p 1,004.00p 16082
18/07/2017 1,032.00p 1,044.00p 1,000.00p 1,020.00p 14976
17/07/2017 1,046.00p 1,046.00p 1,040.00p 1,045.00p 3271
14/07/2017 1,030.00p 1,064.00p 1,030.00p 1,061.00p 11152
13/07/2017 1,000.00p 1,024.00p 1,000.00p 1,024.00p 3049
12/07/2017 1,010.00p 1,017.00p 1,010.00p 1,015.00p 1496
11/07/2017 1,024.00p 1,030.00p 1,016.00p 1,016.00p 2819
10/07/2017 1,020.00p 1,021.00p 1,015.00p 1,015.00p 6076
07/07/2017 988.00p 1,013.00p 987.00p 994.50p 10496
06/07/2017 1,011.00p 1,020.00p 982.00p 985.00p 37637
05/07/2017 1,051.00p 1,064.00p 983.00p 1,000.00p 61154
04/07/2017 1,060.00p 1,060.00p 1,033.00p 1,052.00p 2487
03/07/2017 1,070.00p 1,070.00p 1,035.00p 1,037.00p 60735
30/06/2017 1,040.00p 1,098.00p 1,039.00p 1,098.00p 17433
29/06/2017 1,030.00p 1,036.00p 1,030.00p 1,036.00p 19549
28/06/2017 1,015.00p 1,029.00p 1,015.00p 1,024.00p 3097
27/06/2017 1,034.00p 1,034.00p 1,005.00p 1,028.00p 7147
26/06/2017 1,023.00p 1,038.00p 1,020.00p 1,030.00p 3956
23/06/2017 1,035.00p 1,040.00p 1,034.00p 1,034.00p 4850
22/06/2017 1,010.00p 1,032.00p 1,010.00p 1,032.00p 3934
21/06/2017 1,019.00p 1,025.00p 1,015.00p 1,025.00p 4454
20/06/2017 1,010.00p 1,025.00p 1,010.00p 1,015.00p 6991
19/06/2017 987.50p 1,011.00p 987.50p 997.00p 4278
16/06/2017 995.00p 1,020.00p 994.00p 995.00p 53628
15/06/2017 1,002.00p 1,020.00p 990.00p 990.00p 21850
14/06/2017 995.00p 1,001.00p 990.00p 1,000.00p 29463
13/06/2017 1,030.00p 1,030.00p 940.50p 1,005.00p 29131
12/06/2017 1,059.00p 1,059.00p 1,020.00p 1,020.00p 51608
09/06/2017 1,030.00p 1,049.00p 1,025.75p 1,036.00p 13446
08/06/2017 1,044.00p 1,049.00p 1,029.00p 1,038.00p 49916
07/06/2017 1,029.00p 1,050.00p 1,028.00p 1,035.00p 68447
06/06/2017 1,057.00p 1,060.00p 1,033.00p 1,045.00p 19782
05/06/2017 1,028.00p 1,035.00p 1,028.00p 1,028.00p 19891
02/06/2017 1,050.00p 1,050.00p 1,030.00p 1,035.00p 19176
01/06/2017 1,040.00p 1,040.00p 1,026.00p 1,028.00p 7317
31/05/2017 1,030.00p 1,040.00p 1,025.00p 1,035.00p 67041
30/05/2017 1,060.00p 1,060.00p 1,030.00p 1,032.00p 13983
26/05/2017 1,025.00p 1,049.00p 1,015.00p 1,048.00p 35933
25/05/2017 1,021.00p 1,021.00p 1,010.00p 1,016.00p 18152
24/05/2017 1,020.00p 1,030.00p 1,019.80p 1,027.00p 22687
23/05/2017 1,026.00p 1,043.75p 1,017.00p 1,018.00p 31214
22/05/2017 1,040.00p 1,054.25p 1,025.00p 1,025.00p 22026
19/05/2017 1,038.00p 1,045.00p 1,037.40p 1,044.00p 1822
18/05/2017 1,050.00p 1,065.00p 1,020.00p 1,026.00p 54746
17/05/2017 1,099.00p 1,099.00p 1,050.00p 1,057.00p 19477
16/05/2017 1,010.00p 1,088.36p 1,010.00p 1,084.00p 347490
15/05/2017 1,039.00p 1,040.00p 1,003.50p 1,033.00p 4635
12/05/2017 1,010.00p 1,039.00p 1,010.00p 1,021.00p 18178
11/05/2017 1,027.00p 1,027.00p 1,016.00p 1,025.00p 126969
10/05/2017 1,035.00p 1,035.00p 1,010.00p 1,017.00p 99676
09/05/2017 1,000.00p 1,035.00p 956.14p 1,035.00p 55304
08/05/2017 1,000.00p 1,000.00p 957.39p 980.50p 4075
05/05/2017 975.00p 990.00p 955.50p 981.50p 121172
04/05/2017 960.50p 984.50p 960.50p 972.00p 7856
03/05/2017 960.50p 970.00p 950.00p 970.00p 15550
02/05/2017 980.00p 1,005.88p 960.00p 972.50p 38866
28/04/2017 980.00p 1,007.00p 980.00p 992.50p 19780
27/04/2017 985.00p 1,000.00p 981.50p 994.50p 13472
26/04/2017 979.00p 1,025.00p 974.25p 1,018.00p 12611
25/04/2017 982.00p 990.00p 975.00p 983.00p 7056
24/04/2017 970.00p 989.00p 970.00p 982.00p 7109
21/04/2017 980.00p 990.00p 974.75p 989.50p 3750
20/04/2017 1,010.00p 1,010.00p 980.00p 981.50p 19963
19/04/2017 984.00p 996.00p 982.45p 992.00p 261148
18/04/2017 989.00p 1,010.00p 989.00p 1,004.00p 51321
13/04/2017 1,000.00p 1,000.00p 989.91p 995.00p 85832

*Close Price adjusted for both dividends and splits