Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/11/2018 360.00p 367.50p 360.00p 367.50p 6826
16/11/2018 365.00p 365.00p 365.00p 365.00p 1006
15/11/2018 372.00p 372.00p 360.00p 363.00p 19091
14/11/2018 361.00p 374.50p 361.00p 374.50p 1145
13/11/2018 371.00p 371.00p 360.00p 367.00p 15598
12/11/2018 380.00p 391.00p 372.00p 375.00p 28678
09/11/2018 365.00p 373.00p 358.30p 370.00p 82276
08/11/2018 361.00p 379.00p 358.00p 362.00p 66607
07/11/2018 361.00p 364.00p 361.00p 362.00p 2356
06/11/2018 377.00p 386.40p 364.00p 364.00p 9498
05/11/2018 383.00p 390.00p 376.00p 376.00p 5714
02/11/2018 383.00p 391.70p 380.00p 380.00p 7407
01/11/2018 385.00p 405.00p 380.00p 388.00p 12870
31/10/2018 365.00p 405.00p 365.00p 390.00p 26029
30/10/2018 361.00p 365.00p 359.00p 362.00p 43529
29/10/2018 356.00p 360.00p 356.00p 360.00p 29686
26/10/2018 354.00p 363.00p 345.00p 355.00p 86099
25/10/2018 361.00p 362.00p 350.00p 350.00p 6726
24/10/2018 370.00p 373.00p 355.00p 370.00p 14218
23/10/2018 380.00p 381.00p 370.00p 373.00p 48079
22/10/2018 393.00p 394.00p 370.00p 375.00p 43415
19/10/2018 400.00p 405.00p 392.00p 405.00p 2055
18/10/2018 404.00p 405.00p 391.00p 391.00p 13018
17/10/2018 412.00p 413.00p 392.00p 392.00p 9114
16/10/2018 415.00p 420.00p 406.00p 420.00p 4578
15/10/2018 410.00p 418.00p 405.00p 409.00p 2566
12/10/2018 424.00p 424.90p 408.50p 413.00p 5287
11/10/2018 400.00p 420.00p 390.00p 420.00p 51023
10/10/2018 423.00p 423.00p 402.00p 415.00p 13537
09/10/2018 430.00p 440.00p 427.00p 430.00p 6514
08/10/2018 450.00p 453.20p 429.00p 440.00p 5062
05/10/2018 455.00p 459.00p 433.00p 444.00p 15185
04/10/2018 458.00p 470.97p 445.00p 445.00p 6930
03/10/2018 455.00p 472.00p 455.00p 455.00p 5252
02/10/2018 480.00p 480.00p 455.72p 475.00p 11347
01/10/2018 470.00p 478.00p 461.00p 465.00p 14211
28/09/2018 407.00p 478.00p 384.00p 476.00p 65062
27/09/2018 518.00p 526.00p 500.00p 500.00p 38147
26/09/2018 518.00p 520.00p 504.00p 504.00p 10397
25/09/2018 526.00p 526.00p 518.00p 522.00p 16421
24/09/2018 510.00p 520.70p 500.00p 512.00p 40068
21/09/2018 490.00p 498.00p 490.00p 490.00p 63249
20/09/2018 489.00p 510.00p 489.00p 510.00p 1262
19/09/2018 500.00p 510.00p 491.00p 500.00p 7791
18/09/2018 494.00p 510.00p 487.70p 495.00p 18892
17/09/2018 483.00p 498.00p 480.84p 485.00p 8181
14/09/2018 481.00p 499.00p 481.00p 487.00p 5237
13/09/2018 489.00p 490.00p 480.00p 480.00p 5027
12/09/2018 480.00p 489.00p 480.00p 480.00p 1648
11/09/2018 506.00p 506.00p 489.00p 489.00p 4303
10/09/2018 500.00p 500.00p 480.00p 480.00p 2456
07/09/2018 480.00p 499.00p 480.00p 499.00p 2231
06/09/2018 514.00p 514.00p 480.00p 510.00p 8508
05/09/2018 516.00p 517.36p 502.00p 502.00p 3128
04/09/2018 522.00p 522.00p 507.76p 520.00p 1973
03/09/2018 528.00p 528.00p 508.00p 518.00p 3086
31/08/2018 524.00p 524.00p 512.00p 518.00p 7281
30/08/2018 522.00p 538.00p 519.76p 520.00p 2607
29/08/2018 546.00p 546.00p 526.00p 526.00p 2549
28/08/2018 550.00p 550.00p 532.00p 538.00p 1587
24/08/2018 536.00p 558.00p 528.00p 528.00p 2285
23/08/2018 548.00p 548.00p 528.00p 528.00p 5282
22/08/2018 548.00p 548.00p 536.00p 540.00p 5156
21/08/2018 550.00p 552.00p 546.40p 552.00p 1317
20/08/2018 550.00p 550.00p 529.54p 540.00p 4794
17/08/2018 548.00p 550.00p 540.00p 540.00p 2185
16/08/2018 552.00p 552.00p 526.20p 528.00p 12558
15/08/2018 572.00p 572.00p 547.00p 547.00p 762
14/08/2018 568.00p 568.00p 544.00p 544.00p 6549
13/08/2018 572.00p 572.00p 550.00p 568.00p 8345
10/08/2018 564.00p 572.00p 549.65p 554.00p 6129
09/08/2018 556.00p 572.00p 548.00p 548.00p 8506
08/08/2018 564.00p 568.00p 548.00p 556.00p 13993
07/08/2018 568.00p 572.00p 552.00p 555.00p 3263
06/08/2018 546.00p 570.00p 546.00p 568.00p 8534
03/08/2018 554.00p 584.00p 550.00p 550.00p 2405
02/08/2018 534.00p 586.00p 534.00p 560.00p 9260
01/08/2018 564.00p 564.00p 550.00p 560.00p 8546
31/07/2018 546.00p 546.00p 526.00p 530.00p 16104
30/07/2018 481.00p 522.00p 467.98p 520.00p 24587
27/07/2018 470.00p 483.00p 466.00p 466.00p 4505
26/07/2018 488.00p 488.00p 460.00p 460.00p 7918
25/07/2018 476.00p 485.00p 474.00p 475.00p 8676
24/07/2018 490.00p 494.00p 485.00p 489.00p 2874
23/07/2018 490.00p 490.00p 484.10p 485.50p 2423
20/07/2018 486.00p 489.00p 482.50p 484.50p 25660
19/07/2018 491.00p 499.00p 482.00p 484.00p 15129
18/07/2018 491.00p 500.00p 490.00p 500.00p 11310
17/07/2018 500.00p 500.00p 488.75p 500.00p 29931
16/07/2018 506.00p 506.00p 490.00p 500.00p 4367
13/07/2018 500.00p 508.00p 494.00p 505.00p 9332
12/07/2018 490.00p 500.00p 488.75p 500.00p 3504
11/07/2018 490.00p 499.00p 484.00p 491.00p 4419
10/07/2018 493.00p 493.00p 487.00p 492.00p 6003
09/07/2018 495.00p 498.00p 486.00p 493.00p 3811
06/07/2018 495.00p 498.00p 489.00p 490.00p 7055
05/07/2018 502.00p 502.00p 495.00p 498.00p 7642
04/07/2018 498.00p 502.00p 496.00p 498.00p 3373
03/07/2018 500.00p 506.00p 495.00p 497.00p 16769
02/07/2018 499.00p 502.00p 488.30p 500.00p 29018
29/06/2018 500.00p 508.80p 500.00p 502.00p 16866
28/06/2018 508.00p 511.80p 508.00p 510.00p 2392
27/06/2018 500.00p 532.00p 500.00p 522.00p 5182
26/06/2018 489.00p 503.75p 489.00p 500.00p 14408
25/06/2018 492.00p 507.00p 491.00p 491.00p 8043
22/06/2018 504.00p 504.00p 495.00p 500.00p 9858
21/06/2018 500.00p 510.00p 497.61p 504.00p 10067
20/06/2018 502.00p 507.00p 490.00p 500.00p 9378
19/06/2018 500.00p 510.00p 500.00p 506.00p 22650
18/06/2018 500.00p 502.00p 494.40p 500.00p 2648
15/06/2018 498.00p 502.00p 495.00p 495.00p 19080
14/06/2018 500.00p 506.00p 490.00p 492.00p 18036
13/06/2018 506.00p 506.00p 491.00p 504.00p 16557
12/06/2018 504.00p 518.00p 500.00p 504.00p 4972
11/06/2018 499.00p 504.10p 490.00p 502.00p 19871
08/06/2018 495.00p 508.00p 491.00p 496.00p 12272
07/06/2018 520.00p 520.00p 492.00p 493.00p 21123
06/06/2018 522.00p 522.60p 504.00p 504.00p 26064
05/06/2018 512.00p 526.00p 510.00p 526.00p 21093
04/06/2018 516.00p 521.60p 502.00p 510.00p 10798
01/06/2018 520.00p 526.00p 516.00p 516.00p 39177
31/05/2018 487.00p 526.00p 487.00p 518.00p 357056
30/05/2018 494.00p 500.00p 482.00p 490.00p 28375
29/05/2018 487.00p 493.00p 480.00p 491.00p 75756
25/05/2018 480.00p 490.00p 477.00p 490.00p 44399
24/05/2018 480.00p 484.00p 476.00p 480.00p 62920
23/05/2018 478.00p 485.00p 476.00p 481.00p 28735
22/05/2018 474.00p 481.00p 473.00p 479.00p 72346
21/05/2018 482.00p 498.50p 472.00p 474.00p 36904
18/05/2018 502.00p 507.20p 480.00p 482.00p 49825
17/05/2018 504.00p 518.00p 500.00p 502.00p 51179
16/05/2018 514.00p 522.00p 504.00p 504.00p 31715
15/05/2018 552.00p 552.00p 502.00p 514.00p 88011
14/05/2018 554.00p 579.44p 546.00p 550.00p 23594
11/05/2018 552.00p 568.00p 550.00p 550.00p 21075
10/05/2018 538.00p 572.00p 536.00p 568.00p 57396
09/05/2018 518.00p 538.00p 513.20p 532.00p 16458
08/05/2018 502.00p 521.60p 502.00p 510.00p 15006
04/05/2018 508.00p 520.00p 508.00p 514.00p 2858
03/05/2018 500.00p 520.00p 500.00p 506.00p 34822
02/05/2018 512.00p 520.00p 504.80p 518.00p 11960
01/05/2018 512.00p 512.00p 500.00p 502.00p 3776
30/04/2018 492.00p 514.00p 487.18p 514.00p 169903
27/04/2018 500.00p 514.00p 493.00p 493.00p 12872
26/04/2018 502.00p 508.00p 500.00p 502.00p 14520
25/04/2018 506.00p 510.00p 500.00p 508.00p 11650
24/04/2018 504.00p 520.00p 504.00p 518.00p 10587
23/04/2018 516.00p 520.00p 508.20p 520.00p 8615
20/04/2018 530.00p 530.00p 518.00p 518.00p 108120
19/04/2018 526.00p 530.00p 520.00p 520.00p 53970
18/04/2018 516.00p 520.00p 506.00p 512.00p 11030
17/04/2018 520.00p 522.00p 494.50p 516.00p 23988
16/04/2018 520.00p 536.00p 520.00p 524.00p 14483
13/04/2018 530.00p 534.00p 520.00p 526.00p 10984
12/04/2018 528.00p 532.00p 520.00p 520.00p 16432
11/04/2018 538.00p 538.00p 520.00p 524.00p 25702
10/04/2018 530.00p 534.00p 522.70p 531.00p 13113
09/04/2018 520.00p 537.39p 520.00p 524.00p 171554
06/04/2018 520.00p 526.00p 518.00p 526.00p 68172
05/04/2018 510.00p 524.00p 499.75p 518.00p 18837
04/04/2018 500.00p 530.00p 491.77p 522.00p 60783
03/04/2018 500.00p 502.00p 480.00p 498.00p 41393
29/03/2018 524.00p 526.40p 490.36p 502.00p 61703
28/03/2018 548.00p 548.00p 510.00p 510.00p 13605
27/03/2018 536.00p 550.00p 518.28p 524.00p 24271
26/03/2018 534.00p 548.00p 520.00p 548.00p 11133
23/03/2018 530.00p 550.00p 525.50p 538.00p 64595
22/03/2018 522.00p 546.00p 522.00p 534.00p 16541
21/03/2018 540.00p 546.00p 522.00p 530.00p 279986
20/03/2018 548.00p 548.00p 526.00p 542.00p 24457
19/03/2018 530.00p 536.00p 523.05p 530.00p 10885
16/03/2018 530.00p 550.00p 523.50p 550.00p 25159
15/03/2018 528.00p 530.00p 517.20p 530.00p 29818
14/03/2018 540.00p 540.00p 512.00p 518.00p 14449
13/03/2018 512.00p 530.00p 510.00p 530.00p 17422
12/03/2018 528.00p 532.03p 512.00p 516.00p 9548
09/03/2018 544.00p 548.00p 528.00p 532.00p 22104
08/03/2018 546.00p 552.00p 533.06p 544.00p 15140
07/03/2018 560.00p 560.00p 520.00p 536.00p 26186
06/03/2018 562.00p 564.00p 532.16p 558.00p 7966
05/03/2018 550.00p 556.00p 540.00p 548.00p 10417
02/03/2018 586.00p 586.80p 552.50p 564.00p 12636
01/03/2018 578.00p 590.00p 576.00p 584.00p 9159
28/02/2018 576.00p 600.00p 570.00p 578.00p 15772
27/02/2018 550.00p 568.00p 539.00p 568.00p 6890
26/02/2018 510.00p 558.00p 500.00p 556.00p 101036
23/02/2018 540.00p 542.00p 525.40p 532.00p 35771
22/02/2018 550.00p 550.00p 540.00p 540.00p 8777
21/02/2018 550.00p 560.00p 544.00p 552.00p 35349
20/02/2018 586.00p 590.00p 546.00p 552.00p 13243
19/02/2018 592.00p 592.00p 584.00p 592.00p 1699
16/02/2018 600.00p 600.00p 590.00p 590.00p 8408
15/02/2018 590.00p 608.00p 584.00p 592.00p 6612
14/02/2018 602.00p 604.00p 590.00p 590.00p 2957
13/02/2018 608.00p 608.00p 592.00p 598.00p 3799
12/02/2018 600.00p 600.00p 590.00p 592.00p 5235
09/02/2018 600.00p 626.00p 590.00p 592.00p 9767
08/02/2018 618.00p 618.00p 600.00p 602.00p 6851
07/02/2018 630.00p 630.00p 608.00p 628.00p 610
06/02/2018 622.00p 622.00p 606.00p 606.00p 5569

*Close Price adjusted for both dividends and splits