Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2014 779.50p 779.50p 756.00p 765.00p 57460
19/02/2014 787.50p 787.50p 775.00p 775.50p 192592
18/02/2014 755.00p 782.50p 755.00p 776.00p 120597
17/02/2014 746.00p 774.00p 732.50p 774.00p 104868
14/02/2014 746.00p 746.00p 730.00p 739.00p 38218
13/02/2014 728.50p 744.50p 728.50p 738.00p 32294
12/02/2014 738.00p 744.33p 728.50p 735.00p 93542
11/02/2014 745.00p 746.50p 722.62p 738.50p 168887
10/02/2014 720.00p 743.00p 708.50p 739.50p 89256
07/02/2014 735.00p 735.00p 693.20p 704.00p 128134
06/02/2014 744.50p 744.50p 721.10p 727.00p 95181
05/02/2014 753.00p 753.00p 722.20p 728.00p 124066
04/02/2014 757.00p 758.00p 745.50p 749.50p 47736
03/02/2014 772.50p 775.00p 750.50p 756.50p 49437
31/01/2014 758.00p 770.58p 745.50p 765.50p 54243
30/01/2014 769.50p 769.50p 732.00p 758.00p 63174
29/01/2014 788.00p 790.50p 745.50p 752.50p 113797
28/01/2014 740.50p 775.00p 740.50p 769.50p 94593
27/01/2014 737.00p 749.50p 709.00p 746.00p 188610
24/01/2014 724.50p 745.00p 721.00p 736.00p 385829
23/01/2014 735.00p 755.50p 703.65p 727.50p 78329
22/01/2014 760.50p 777.97p 742.50p 749.00p 365690
21/01/2014 750.50p 779.50p 750.50p 770.50p 209981
20/01/2014 777.00p 790.81p 759.00p 764.00p 136913
17/01/2014 765.00p 782.67p 746.26p 777.00p 107942
16/01/2014 767.00p 790.00p 760.00p 770.00p 123672
15/01/2014 781.00p 787.75p 763.25p 770.00p 429670
14/01/2014 760.00p 794.50p 740.00p 780.00p 135851
13/01/2014 747.50p 770.00p 730.00p 750.50p 213583
10/01/2014 720.50p 726.50p 693.47p 726.50p 339142
09/01/2014 714.00p 737.03p 698.00p 705.00p 997121
08/01/2014 700.00p 843.00p 619.54p 700.00p 2862261
07/01/2014 850.50p 857.50p 843.00p 843.00p 110634
06/01/2014 835.50p 858.50p 827.00p 853.00p 221176
03/01/2014 851.00p 853.50p 836.00p 836.00p 126672
02/01/2014 860.00p 860.00p 850.81p 853.00p 39588
31/12/2013 860.00p 860.00p 843.65p 856.00p 23304
30/12/2013 839.00p 857.50p 839.00p 854.00p 58516
27/12/2013 857.50p 857.50p 831.00p 849.50p 56033
24/12/2013 839.50p 857.50p 822.00p 857.50p 47547
23/12/2013 816.00p 853.13p 785.10p 843.50p 161709
20/12/2013 853.00p 867.00p 813.00p 813.00p 465243
19/12/2013 853.50p 866.00p 842.00p 865.50p 33318
18/12/2013 863.00p 866.00p 839.00p 842.00p 38249
17/12/2013 859.50p 875.00p 844.97p 856.00p 93095
16/12/2013 853.50p 867.00p 837.38p 859.00p 41566
13/12/2013 847.50p 861.00p 846.00p 850.50p 131821
12/12/2013 824.50p 859.50p 819.50p 851.00p 235901
11/12/2013 846.50p 856.50p 815.00p 822.00p 273285
10/12/2013 892.00p 892.00p 841.34p 845.00p 175453
09/12/2013 884.50p 893.50p 880.00p 880.00p 53314
06/12/2013 908.50p 910.00p 855.00p 884.50p 259183
05/12/2013 901.50p 916.20p 891.50p 891.50p 101195
04/12/2013 903.00p 916.50p 900.00p 900.00p 181225
03/12/2013 935.50p 936.00p 904.00p 905.00p 184937
02/12/2013 940.00p 943.00p 925.00p 934.50p 219089
29/11/2013 940.00p 941.26p 935.00p 937.00p 155915
28/11/2013 943.50p 943.50p 934.26p 938.00p 64731
27/11/2013 929.00p 947.66p 927.46p 935.50p 71761
26/11/2013 943.00p 943.05p 925.50p 931.00p 131905
25/11/2013 942.50p 952.39p 932.50p 941.00p 110031
22/11/2013 928.50p 940.00p 925.00p 935.00p 82694
21/11/2013 940.00p 954.50p 918.50p 925.00p 181177
20/11/2013 908.50p 940.00p 906.25p 940.00p 148275
19/11/2013 910.00p 912.50p 900.00p 910.00p 363218
18/11/2013 902.50p 917.00p 902.50p 908.00p 119787
15/11/2013 916.50p 920.00p 904.00p 904.00p 81804
14/11/2013 911.00p 926.81p 899.50p 914.00p 284209
13/11/2013 905.50p 921.50p 892.81p 899.50p 556954
12/11/2013 898.00p 925.00p 895.00p 898.50p 121318
11/11/2013 952.00p 952.00p 890.50p 897.00p 172917
08/11/2013 1,011.00p 1,030.00p 908.07p 950.00p 672200
07/11/2013 1,060.00p 1,113.00p 1,011.00p 1,018.00p 200969
06/11/2013 1,075.00p 1,075.00p 1,023.88p 1,035.00p 121947
05/11/2013 1,103.00p 1,107.72p 1,045.00p 1,069.00p 57228
04/11/2013 1,096.00p 1,108.00p 1,092.00p 1,099.00p 31599
01/11/2013 1,089.00p 1,103.49p 1,072.02p 1,092.00p 99333
31/10/2013 1,120.00p 1,125.00p 1,079.20p 1,089.00p 65020
30/10/2013 1,119.00p 1,133.00p 1,103.23p 1,125.00p 47760
29/10/2013 1,131.00p 1,139.20p 1,099.40p 1,120.00p 101688
28/10/2013 1,159.00p 1,169.20p 1,127.96p 1,133.00p 68129
25/10/2013 1,192.00p 1,192.00p 1,145.09p 1,149.00p 67071
24/10/2013 1,188.00p 1,200.00p 1,180.60p 1,185.00p 402351
23/10/2013 1,192.00p 1,196.76p 1,172.42p 1,192.00p 64979
22/10/2013 1,206.00p 1,206.00p 1,185.00p 1,193.00p 81150
21/10/2013 1,206.00p 1,222.70p 1,172.13p 1,194.00p 37044
18/10/2013 1,188.00p 1,212.50p 1,185.00p 1,207.00p 40968
17/10/2013 1,175.00p 1,189.35p 1,170.00p 1,186.00p 58151
16/10/2013 1,169.00p 1,185.00p 1,146.00p 1,182.00p 78956
15/10/2013 1,209.00p 1,216.84p 1,164.04p 1,175.00p 223483
14/10/2013 1,179.00p 1,224.81p 1,179.00p 1,206.00p 57500
11/10/2013 1,175.00p 1,189.00p 1,170.00p 1,185.00p 54040
10/10/2013 1,181.00p 1,183.89p 1,168.00p 1,170.00p 42921
09/10/2013 1,162.00p 1,180.00p 1,153.00p 1,180.00p 105364
08/10/2013 1,145.00p 1,164.00p 1,139.00p 1,160.00p 58553
07/10/2013 1,145.00p 1,145.00p 1,130.00p 1,140.00p 85588
04/10/2013 1,136.00p 1,150.00p 1,122.80p 1,145.00p 143709
03/10/2013 1,143.00p 1,150.00p 1,124.00p 1,135.00p 49313
02/10/2013 1,135.00p 1,157.35p 1,135.00p 1,149.00p 29061
01/10/2013 1,135.00p 1,136.00p 1,125.11p 1,135.00p 46387
30/09/2013 1,117.00p 1,138.00p 1,093.00p 1,135.00p 86371
27/09/2013 1,139.00p 1,142.00p 1,124.00p 1,130.00p 38133
26/09/2013 1,147.00p 1,165.43p 1,140.00p 1,140.00p 65570
25/09/2013 1,156.00p 1,175.00p 1,155.00p 1,155.00p 49233
24/09/2013 1,153.00p 1,178.00p 1,150.00p 1,161.00p 174734
23/09/2013 1,180.00p 1,180.00p 1,144.00p 1,150.00p 53688
20/09/2013 1,165.00p 1,197.00p 1,150.00p 1,177.00p 124911
19/09/2013 1,170.00p 1,199.52p 1,161.00p 1,169.00p 333596
18/09/2013 1,163.00p 1,181.00p 1,148.00p 1,160.00p 100485
17/09/2013 1,180.00p 1,187.00p 1,157.00p 1,165.00p 76407
16/09/2013 1,143.00p 1,188.00p 1,138.00p 1,157.00p 158337
13/09/2013 1,151.00p 1,158.00p 1,119.00p 1,140.00p 293310
12/09/2013 1,200.00p 1,220.00p 1,080.00p 1,150.00p 750425
11/09/2013 1,378.00p 1,399.00p 1,362.00p 1,375.00p 30756
10/09/2013 1,392.00p 1,399.00p 1,374.00p 1,375.00p 46047
09/09/2013 1,397.00p 1,397.00p 1,378.00p 1,383.00p 44793
06/09/2013 1,393.00p 1,396.22p 1,369.00p 1,389.00p 183548
05/09/2013 1,383.00p 1,399.00p 1,383.00p 1,390.00p 20981
04/09/2013 1,400.00p 1,400.00p 1,377.00p 1,399.00p 20532
03/09/2013 1,370.00p 1,419.00p 1,370.00p 1,394.00p 45433
02/09/2013 1,368.00p 1,370.00p 1,350.00p 1,370.00p 25742
30/08/2013 1,350.00p 1,357.00p 1,329.00p 1,350.00p 37243
29/08/2013 1,347.00p 1,367.00p 1,338.00p 1,352.00p 27475
28/08/2013 1,358.00p 1,361.00p 1,320.00p 1,337.00p 222919
27/08/2013 1,379.00p 1,379.00p 1,340.00p 1,356.00p 42374
23/08/2013 1,355.00p 1,364.00p 1,344.00p 1,362.00p 29996
22/08/2013 1,332.00p 1,354.00p 1,332.00p 1,344.00p 24889
21/08/2013 1,315.00p 1,360.00p 1,315.00p 1,340.00p 102256
20/08/2013 1,330.00p 1,344.00p 1,315.00p 1,322.00p 123034
19/08/2013 1,350.00p 1,350.00p 1,325.00p 1,344.00p 48831
16/08/2013 1,348.00p 1,348.00p 1,322.00p 1,338.00p 54637
15/08/2013 1,317.00p 1,345.00p 1,315.56p 1,328.00p 84256
14/08/2013 1,264.00p 1,339.00p 1,264.00p 1,325.00p 82660
13/08/2013 1,228.00p 1,272.00p 1,228.00p 1,266.00p 58348
12/08/2013 1,248.00p 1,249.20p 1,214.18p 1,230.00p 50317
09/08/2013 1,186.00p 1,250.00p 1,186.00p 1,250.00p 91348
08/08/2013 1,169.00p 1,190.00p 1,169.00p 1,188.00p 30830
07/08/2013 1,172.00p 1,195.00p 1,161.00p 1,172.00p 38057
06/08/2013 1,181.00p 1,183.00p 1,167.00p 1,179.00p 70628
05/08/2013 1,175.00p 1,187.00p 1,169.36p 1,182.00p 33849
02/08/2013 1,175.00p 1,188.00p 1,170.00p 1,170.00p 63506
01/08/2013 1,100.00p 1,197.00p 1,100.00p 1,170.00p 391588
31/07/2013 1,077.00p 1,104.00p 1,074.24p 1,101.00p 102841
30/07/2013 1,100.00p 1,102.00p 1,068.00p 1,078.00p 60654
29/07/2013 1,140.00p 1,142.00p 1,100.00p 1,100.00p 62844
26/07/2013 1,165.00p 1,168.00p 1,133.00p 1,136.00p 40045
25/07/2013 1,190.00p 1,196.00p 1,160.00p 1,160.00p 51759
24/07/2013 1,189.00p 1,227.00p 1,180.00p 1,195.00p 118702
23/07/2013 1,150.00p 1,188.00p 1,148.00p 1,185.00p 80709
22/07/2013 1,092.00p 1,156.00p 1,075.00p 1,145.00p 213886
19/07/2013 1,060.00p 1,084.38p 1,058.00p 1,075.00p 41912
18/07/2013 1,073.00p 1,089.95p 1,062.00p 1,064.00p 33896
17/07/2013 1,034.00p 1,087.87p 1,030.00p 1,082.00p 113149
16/07/2013 1,080.00p 1,107.26p 1,030.00p 1,030.00p 67987
15/07/2013 1,115.00p 1,127.00p 1,100.00p 1,100.00p 43853
12/07/2013 1,122.00p 1,127.00p 1,112.96p 1,115.00p 49724
11/07/2013 1,128.00p 1,128.00p 1,114.93p 1,122.00p 21419
10/07/2013 1,122.00p 1,130.00p 1,115.50p 1,125.00p 25983
09/07/2013 1,118.00p 1,130.00p 1,118.00p 1,125.00p 71004
08/07/2013 1,120.00p 1,126.20p 1,116.00p 1,125.00p 19204
05/07/2013 1,130.00p 1,132.00p 1,114.00p 1,116.00p 28654
04/07/2013 1,095.00p 1,130.00p 1,093.00p 1,130.00p 32688
03/07/2013 1,110.00p 1,122.00p 1,089.00p 1,095.00p 94628
02/07/2013 1,146.00p 1,155.00p 1,102.00p 1,102.00p 94404
01/07/2013 1,124.00p 1,156.00p 1,102.52p 1,152.00p 40866
28/06/2013 1,123.00p 1,129.00p 1,091.73p 1,123.00p 60614
27/06/2013 1,122.00p 1,127.00p 1,090.00p 1,127.00p 47374
26/06/2013 1,106.00p 1,121.00p 1,100.00p 1,120.00p 52652
25/06/2013 1,096.00p 1,108.00p 1,084.00p 1,102.00p 92491
24/06/2013 1,092.00p 1,098.00p 1,068.50p 1,089.00p 146017
21/06/2013 1,081.00p 1,098.00p 1,063.08p 1,098.00p 123496
20/06/2013 1,106.00p 1,113.00p 1,064.33p 1,084.00p 62664
19/06/2013 1,122.00p 1,129.00p 1,094.00p 1,110.00p 65448
18/06/2013 1,133.00p 1,133.00p 1,106.55p 1,117.00p 85314
17/06/2013 1,210.00p 1,210.00p 1,127.00p 1,130.00p 80910
14/06/2013 1,195.00p 1,210.00p 1,174.00p 1,210.00p 70138
13/06/2013 1,180.00p 1,186.00p 1,158.09p 1,174.00p 79180
12/06/2013 1,162.00p 1,208.00p 1,157.00p 1,186.00p 173527
11/06/2013 1,295.00p 1,338.00p 1,130.00p 1,157.00p 1120899
10/06/2013 1,313.00p 1,341.00p 1,298.00p 1,338.00p 165406
07/06/2013 1,291.00p 1,314.57p 1,291.00p 1,308.00p 31097
06/06/2013 1,287.00p 1,302.00p 1,287.00p 1,300.00p 31447
05/06/2013 1,290.00p 1,304.00p 1,290.00p 1,298.00p 25156
04/06/2013 1,306.00p 1,307.00p 1,292.00p 1,300.00p 14291
03/06/2013 1,273.00p 1,312.33p 1,273.00p 1,305.00p 33924
31/05/2013 1,290.00p 1,301.00p 1,275.16p 1,294.00p 27571
30/05/2013 1,295.00p 1,305.00p 1,292.00p 1,300.00p 8867
29/05/2013 1,297.00p 1,310.00p 1,296.00p 1,305.00p 228891
28/05/2013 1,320.00p 1,332.16p 1,289.66p 1,305.00p 33117
24/05/2013 1,329.00p 1,340.00p 1,304.00p 1,305.00p 25738
23/05/2013 1,352.00p 1,355.00p 1,271.34p 1,320.00p 111168
22/05/2013 1,368.00p 1,373.99p 1,350.00p 1,356.00p 36957
21/05/2013 1,357.00p 1,372.00p 1,342.76p 1,365.00p 44405
20/05/2013 1,335.00p 1,352.00p 1,326.00p 1,352.00p 27236
17/05/2013 1,344.00p 1,363.75p 1,326.00p 1,328.00p 33172
16/05/2013 1,339.00p 1,345.00p 1,325.09p 1,345.00p 32054
15/05/2013 1,340.00p 1,340.00p 1,322.00p 1,335.00p 31258
14/05/2013 1,301.00p 1,347.00p 1,291.59p 1,342.00p 63219
13/05/2013 1,296.00p 1,301.00p 1,279.18p 1,295.00p 169390
10/05/2013 1,291.00p 1,300.00p 1,281.40p 1,291.00p 21171

*Close Price adjusted for both dividends and splits