Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/04/2017 1,010.00p 1,010.00p 996.65p 1,000.00p 25835
11/04/2017 1,006.00p 1,010.00p 987.62p 1,010.00p 57118
10/04/2017 1,007.00p 1,015.00p 989.48p 1,010.00p 8731
07/04/2017 1,006.00p 1,019.00p 994.48p 1,019.00p 28951
06/04/2017 1,015.00p 1,015.00p 983.50p 1,013.00p 8861
05/04/2017 1,015.00p 1,015.00p 982.95p 1,009.00p 30363
04/04/2017 1,020.00p 1,020.00p 986.25p 1,014.00p 24317
03/04/2017 1,010.00p 1,010.00p 994.98p 1,009.00p 108447
31/03/2017 1,005.00p 1,005.00p 978.00p 1,000.00p 39998
30/03/2017 1,010.00p 1,018.00p 981.50p 1,002.00p 26680
29/03/2017 981.00p 1,009.00p 981.00p 1,006.00p 61989
28/03/2017 978.00p 1,010.00p 978.00p 1,007.00p 49645
27/03/2017 990.00p 1,019.00p 980.10p 1,010.00p 18750
24/03/2017 990.00p 1,010.00p 964.91p 990.00p 80052
23/03/2017 965.00p 1,000.00p 962.00p 987.50p 18001
22/03/2017 1,015.00p 1,018.39p 947.35p 969.00p 32458
21/03/2017 1,015.00p 1,042.30p 1,015.00p 1,029.00p 6084
20/03/2017 1,042.00p 1,045.00p 1,004.00p 1,035.00p 45651
17/03/2017 1,035.00p 1,035.00p 1,000.00p 1,003.00p 55321
16/03/2017 1,020.00p 1,035.00p 995.00p 1,015.00p 42957
15/03/2017 1,050.00p 1,050.00p 962.12p 999.50p 33436
14/03/2017 1,085.00p 1,085.00p 1,027.20p 1,043.00p 14291
13/03/2017 1,050.00p 1,085.00p 1,050.00p 1,065.00p 15089
10/03/2017 1,060.00p 1,085.00p 1,051.00p 1,070.00p 24527
09/03/2017 1,060.00p 1,079.00p 1,050.00p 1,064.00p 27790
08/03/2017 1,095.00p 1,095.00p 1,066.00p 1,079.00p 26274
07/03/2017 1,077.00p 1,110.00p 1,077.00p 1,100.00p 28949
06/03/2017 1,026.00p 1,115.00p 1,026.00p 1,115.00p 64323
03/03/2017 1,026.00p 1,050.00p 1,026.00p 1,050.00p 45427
02/03/2017 1,015.00p 1,060.00p 962.75p 1,060.00p 86158
01/03/2017 970.00p 1,002.00p 957.65p 1,002.00p 27156
28/02/2017 975.00p 981.50p 960.00p 961.50p 37647
27/02/2017 965.00p 976.20p 950.00p 968.50p 65609
24/02/2017 980.00p 980.00p 950.00p 957.50p 85957
23/02/2017 994.00p 1,008.36p 968.50p 975.00p 29921
22/02/2017 1,019.00p 1,026.50p 990.00p 995.00p 132763
21/02/2017 1,029.00p 1,030.00p 1,005.00p 1,015.00p 138185
20/02/2017 1,010.00p 1,030.00p 1,000.00p 1,023.00p 548142
17/02/2017 1,010.00p 1,015.00p 993.50p 999.00p 47169
16/02/2017 980.00p 1,030.00p 969.75p 1,000.00p 66500
15/02/2017 960.00p 975.00p 958.75p 972.00p 82420
14/02/2017 965.00p 965.00p 960.00p 963.00p 34854
13/02/2017 960.00p 969.50p 960.00p 965.00p 9486
10/02/2017 970.00p 975.00p 949.81p 960.00p 127705
09/02/2017 930.50p 970.00p 930.00p 968.50p 18717
08/02/2017 960.00p 960.00p 937.78p 955.50p 64792
07/02/2017 933.50p 957.50p 927.63p 957.50p 74131
06/02/2017 930.00p 933.50p 915.94p 931.50p 9325
03/02/2017 910.00p 933.50p 896.88p 933.50p 21707
02/02/2017 909.50p 915.00p 893.25p 908.50p 22823
01/02/2017 870.00p 910.00p 870.00p 908.00p 44986
31/01/2017 870.00p 889.50p 862.00p 882.50p 1240895
30/01/2017 860.00p 880.00p 860.00p 880.00p 9516
27/01/2017 872.00p 885.00p 860.50p 876.50p 15179
26/01/2017 870.00p 885.00p 855.00p 868.00p 151479
25/01/2017 864.00p 869.50p 838.57p 869.50p 14024
24/01/2017 865.00p 865.00p 847.00p 865.00p 92733
23/01/2017 895.00p 895.00p 845.72p 859.50p 23691
20/01/2017 810.00p 856.25p 802.50p 850.00p 127567
19/01/2017 791.50p 808.38p 791.50p 805.00p 23824
18/01/2017 775.00p 810.00p 775.00p 798.00p 16571
17/01/2017 790.00p 805.00p 774.93p 805.00p 15543
16/01/2017 765.00p 790.00p 765.00p 790.00p 212392
13/01/2017 778.00p 805.00p 768.50p 785.00p 22940
12/01/2017 792.00p 805.60p 780.00p 790.00p 13410
11/01/2017 808.00p 808.00p 790.00p 804.00p 5495
10/01/2017 790.00p 808.00p 790.00p 805.00p 7078
09/01/2017 810.00p 816.18p 792.00p 802.00p 32641
06/01/2017 807.00p 807.00p 792.00p 803.50p 176080
05/01/2017 800.00p 805.00p 795.00p 805.00p 62897
04/01/2017 790.00p 805.00p 790.00p 798.00p 67618
03/01/2017 820.00p 820.00p 790.00p 809.00p 2738
30/12/2016 805.00p 805.00p 790.00p 790.00p 40530
29/12/2016 800.00p 805.00p 793.00p 793.00p 34464
28/12/2016 820.00p 820.00p 800.00p 802.00p 4982
23/12/2016 830.00p 830.00p 804.07p 820.00p 58089
22/12/2016 807.00p 815.00p 807.00p 810.00p 56517
21/12/2016 805.00p 820.50p 791.79p 815.00p 72221
20/12/2016 790.50p 810.00p 790.50p 798.50p 20273
19/12/2016 815.00p 815.00p 797.50p 799.00p 10391
16/12/2016 825.00p 825.00p 798.50p 800.00p 103467
15/12/2016 800.00p 820.00p 800.00p 818.00p 8103
14/12/2016 825.00p 825.00p 796.00p 816.50p 20642
13/12/2016 830.00p 830.00p 802.90p 820.00p 85166
12/12/2016 825.00p 825.00p 800.00p 820.50p 45197
09/12/2016 810.00p 824.50p 791.58p 823.50p 660809
08/12/2016 800.00p 810.00p 793.50p 804.50p 956439
07/12/2016 763.00p 810.00p 758.62p 789.50p 62631
06/12/2016 746.50p 771.22p 700.00p 759.50p 560983
05/12/2016 700.00p 702.50p 686.20p 699.00p 5463
02/12/2016 710.00p 710.00p 696.00p 700.00p 66957
01/12/2016 700.00p 710.00p 696.50p 700.00p 63413
30/11/2016 685.00p 705.23p 680.00p 680.00p 155052
29/11/2016 709.50p 709.50p 692.00p 705.00p 7034
28/11/2016 686.00p 709.50p 686.00p 702.00p 5792
25/11/2016 700.00p 709.33p 694.00p 694.00p 79652
24/11/2016 709.50p 709.50p 696.05p 696.50p 4216
23/11/2016 719.50p 719.50p 700.00p 705.50p 56787
22/11/2016 718.50p 718.50p 695.78p 711.00p 30738
21/11/2016 700.00p 720.00p 697.38p 720.00p 10600
18/11/2016 702.00p 705.00p 695.18p 705.00p 42056
17/11/2016 709.50p 709.50p 696.62p 704.50p 3941
16/11/2016 690.00p 704.50p 685.50p 700.00p 21985
15/11/2016 692.50p 719.50p 691.00p 698.50p 13420
14/11/2016 725.00p 725.00p 691.50p 700.00p 9923
11/11/2016 705.00p 720.00p 691.00p 700.00p 21710
10/11/2016 690.00p 700.00p 662.00p 691.00p 22895
09/11/2016 690.00p 695.00p 657.00p 690.00p 22918
08/11/2016 660.00p 700.00p 660.00p 690.00p 7572
07/11/2016 690.00p 690.00p 661.00p 690.00p 8448
04/11/2016 690.00p 690.00p 664.50p 680.00p 13946
03/11/2016 700.00p 700.00p 647.50p 675.00p 29366
02/11/2016 701.00p 711.00p 701.00p 710.00p 108149
01/11/2016 710.00p 710.00p 701.93p 710.00p 29086
31/10/2016 704.50p 708.50p 701.85p 702.00p 8575
28/10/2016 710.00p 712.08p 706.45p 709.50p 187929
27/10/2016 710.00p 715.50p 705.00p 712.00p 194549
26/10/2016 715.00p 715.00p 705.00p 705.00p 164836
25/10/2016 710.00p 715.00p 709.69p 710.00p 6067
24/10/2016 710.00p 715.00p 710.00p 715.00p 7433
21/10/2016 720.00p 720.00p 710.00p 711.00p 4797
20/10/2016 720.00p 720.00p 706.00p 715.00p 11926
19/10/2016 705.00p 719.50p 705.00p 714.00p 16467
18/10/2016 710.00p 730.00p 705.48p 725.00p 4583
17/10/2016 725.00p 725.00p 704.00p 705.00p 25297
14/10/2016 710.00p 716.00p 710.00p 716.00p 104941
13/10/2016 710.00p 715.00p 705.10p 712.00p 24540
12/10/2016 715.00p 715.00p 704.00p 715.00p 27974
11/10/2016 704.00p 712.00p 703.92p 710.00p 56387
10/10/2016 715.00p 715.00p 704.00p 710.00p 8496
07/10/2016 730.00p 730.00p 711.00p 714.00p 7840
06/10/2016 735.00p 735.00p 711.50p 716.00p 11701
05/10/2016 740.00p 740.00p 725.00p 726.50p 17796
04/10/2016 710.00p 750.00p 699.37p 715.00p 20401
03/10/2016 700.00p 718.50p 676.00p 718.50p 10111
30/09/2016 689.50p 700.00p 671.50p 699.00p 8271
29/09/2016 700.00p 700.00p 682.40p 690.00p 32215
28/09/2016 680.00p 688.56p 670.50p 676.00p 11469
27/09/2016 675.00p 700.00p 670.00p 695.00p 7359
26/09/2016 680.00p 690.00p 676.25p 681.50p 6061
23/09/2016 700.50p 702.50p 689.00p 690.00p 12193
22/09/2016 720.00p 726.89p 700.75p 716.00p 7111
21/09/2016 751.50p 754.87p 723.00p 725.00p 16980
20/09/2016 740.00p 763.00p 731.42p 755.00p 30693
19/09/2016 725.00p 740.00p 711.00p 739.00p 20184
16/09/2016 700.00p 747.00p 694.86p 747.00p 19447
15/09/2016 689.50p 719.00p 665.50p 719.00p 11341
14/09/2016 669.50p 685.00p 662.50p 684.00p 11460
13/09/2016 655.00p 664.50p 653.70p 664.50p 4546
12/09/2016 664.50p 664.50p 647.50p 663.50p 5407
09/09/2016 656.50p 665.00p 645.00p 662.50p 24042
08/09/2016 665.00p 665.00p 646.00p 650.00p 14796
07/09/2016 650.00p 655.00p 642.30p 650.00p 18037
06/09/2016 640.00p 650.00p 640.00p 650.00p 30640
05/09/2016 650.00p 665.00p 636.35p 665.00p 5268
02/09/2016 639.50p 660.00p 632.75p 639.50p 37789
01/09/2016 638.00p 638.00p 629.00p 635.00p 85632
31/08/2016 652.00p 665.37p 631.00p 631.00p 43397
30/08/2016 680.00p 680.00p 652.00p 658.00p 14069
26/08/2016 669.50p 669.50p 656.94p 660.00p 3689
25/08/2016 655.00p 676.00p 655.00p 670.00p 6564
24/08/2016 680.00p 685.00p 671.00p 671.00p 6992
23/08/2016 710.00p 710.00p 681.00p 685.00p 11867
22/08/2016 710.00p 710.00p 688.85p 700.00p 10504
19/08/2016 699.50p 710.00p 696.50p 709.50p 11176
18/08/2016 685.00p 710.87p 656.20p 684.00p 19479
17/08/2016 699.50p 717.00p 679.00p 710.00p 40743
16/08/2016 699.50p 699.50p 674.50p 687.50p 5363
15/08/2016 690.00p 700.00p 670.00p 690.00p 11271
12/08/2016 715.00p 715.00p 675.00p 687.00p 16227
11/08/2016 689.50p 710.00p 663.35p 710.00p 9117
10/08/2016 670.00p 690.00p 643.25p 690.00p 56506
09/08/2016 630.00p 669.50p 621.20p 669.50p 20553
08/08/2016 600.00p 630.00p 599.10p 625.00p 39101
05/08/2016 601.00p 628.50p 586.87p 628.50p 25276
04/08/2016 585.00p 610.00p 577.20p 600.00p 430651
03/08/2016 585.00p 585.00p 566.75p 581.50p 4195
02/08/2016 580.00p 581.00p 561.63p 575.00p 3348
01/08/2016 570.00p 575.00p 545.92p 564.00p 17222
29/07/2016 575.00p 579.50p 546.35p 573.00p 11795
28/07/2016 560.00p 581.00p 540.00p 581.00p 6006
27/07/2016 550.00p 558.00p 535.00p 558.00p 13022
26/07/2016 559.50p 559.50p 541.44p 549.50p 1366
25/07/2016 540.00p 560.00p 535.00p 559.50p 7934
22/07/2016 541.50p 550.00p 540.00p 550.00p 19358
21/07/2016 550.00p 550.00p 540.50p 550.00p 2463
20/07/2016 540.00p 553.75p 527.67p 550.00p 8622
19/07/2016 536.00p 560.00p 524.00p 560.00p 4668
18/07/2016 536.00p 536.00p 520.00p 535.50p 647
15/07/2016 535.50p 535.50p 520.00p 522.00p 637
14/07/2016 535.50p 535.50p 520.00p 520.00p 564
13/07/2016 518.50p 536.00p 504.87p 536.00p 5685
12/07/2016 520.00p 520.00p 504.54p 518.00p 156696
11/07/2016 510.00p 523.00p 502.59p 520.00p 17055
08/07/2016 505.50p 514.50p 505.00p 514.50p 7861

*Close Price adjusted for both dividends and splits