Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2011 761.50p 764.20p 750.00p 758.50p 100508
18/11/2011 753.00p 767.00p 751.00p 760.00p 81064
17/11/2011 754.00p 763.00p 753.40p 761.50p 19288
16/11/2011 745.50p 762.50p 745.50p 760.00p 7177
15/11/2011 745.50p 769.50p 745.50p 753.50p 72369
14/11/2011 755.50p 759.12p 755.50p 755.50p 99915
11/11/2011 752.00p 759.50p 736.24p 757.50p 55006
10/11/2011 750.50p 755.88p 733.00p 743.50p 59310
09/11/2011 773.50p 779.50p 770.00p 776.00p 24904
08/11/2011 781.00p 785.00p 776.50p 781.50p 151780
07/11/2011 797.00p 800.00p 774.00p 778.50p 39081
04/11/2011 760.50p 796.50p 739.15p 796.50p 81970
03/11/2011 745.00p 759.50p 742.50p 759.50p 31594
02/11/2011 747.50p 750.00p 736.31p 748.00p 32349
01/11/2011 730.00p 748.50p 715.30p 747.50p 56178
31/10/2011 743.50p 755.00p 738.00p 748.50p 97215
28/10/2011 751.00p 753.00p 738.50p 744.00p 32333
27/10/2011 745.00p 752.50p 735.50p 752.50p 95660
26/10/2011 732.50p 754.23p 727.27p 742.00p 86805
25/10/2011 743.50p 743.50p 730.00p 730.00p 160238
24/10/2011 726.00p 745.00p 726.00p 745.00p 15443
21/10/2011 734.00p 734.17p 725.00p 725.00p 3698
20/10/2011 725.00p 735.00p 725.00p 730.50p 332060
19/10/2011 735.50p 740.00p 730.00p 731.50p 256236
18/10/2011 730.50p 737.50p 728.00p 735.00p 2962
17/10/2011 742.00p 742.00p 731.80p 742.00p 4900
14/10/2011 735.00p 749.50p 730.00p 740.00p 1104891
13/10/2011 726.00p 732.00p 725.00p 730.00p 113198
12/10/2011 725.00p 730.00p 721.61p 729.50p 19364
11/10/2011 735.00p 735.50p 729.00p 729.00p 13140
10/10/2011 730.00p 740.00p 730.00p 735.00p 14697
07/10/2011 740.00p 750.00p 730.00p 741.00p 25650
06/10/2011 735.50p 741.44p 730.50p 738.00p 8094
05/10/2011 759.00p 759.50p 730.50p 730.50p 126130
04/10/2011 780.00p 780.00p 731.00p 737.50p 93006
03/10/2011 761.00p 780.00p 747.50p 780.00p 25201
30/09/2011 760.00p 770.00p 731.00p 770.00p 29049
29/09/2011 726.00p 751.00p 726.00p 751.00p 27320
28/09/2011 745.00p 747.50p 735.50p 742.00p 32143
27/09/2011 750.00p 750.00p 739.50p 746.50p 72401
26/09/2011 710.00p 730.00p 708.00p 730.00p 259972
23/09/2011 755.00p 755.00p 698.50p 728.50p 72849
22/09/2011 750.00p 750.00p 729.00p 750.00p 19507
21/09/2011 750.00p 750.00p 730.50p 740.00p 63943
20/09/2011 746.50p 760.00p 746.50p 757.00p 5162
19/09/2011 734.50p 764.21p 723.00p 733.50p 45927
16/09/2011 760.00p 765.00p 730.50p 765.00p 14871
15/09/2011 730.00p 759.00p 730.00p 755.00p 18527
14/09/2011 721.50p 730.00p 718.00p 726.00p 132430
13/09/2011 725.00p 766.00p 710.70p 720.00p 24901
12/09/2011 735.00p 766.00p 717.50p 766.00p 8760
09/09/2011 750.00p 766.00p 746.50p 766.00p 10905
08/09/2011 732.50p 747.75p 731.00p 737.00p 11873
07/09/2011 730.00p 738.00p 725.50p 726.00p 33024
06/09/2011 742.50p 742.50p 719.50p 730.00p 15736
05/09/2011 725.00p 736.00p 722.00p 733.00p 20910
02/09/2011 731.00p 750.00p 730.00p 750.00p 20717
01/09/2011 728.00p 735.50p 725.00p 735.50p 22504
31/08/2011 710.00p 730.00p 710.00p 729.50p 70054
30/08/2011 720.00p 721.20p 705.00p 717.00p 37208
26/08/2011 699.00p 715.00p 691.50p 704.00p 53080
25/08/2011 702.50p 706.50p 696.00p 700.00p 76100
24/08/2011 707.00p 707.00p 692.50p 700.50p 45295
23/08/2011 723.50p 733.50p 704.00p 708.00p 40566
22/08/2011 715.00p 730.50p 707.00p 730.00p 94023
19/08/2011 720.50p 730.00p 693.50p 730.00p 92857
18/08/2011 731.50p 741.00p 720.12p 740.00p 99177
17/08/2011 740.00p 748.00p 728.50p 734.00p 41686
16/08/2011 730.50p 751.35p 730.50p 738.00p 28192
15/08/2011 740.00p 760.00p 729.00p 743.00p 24640
12/08/2011 679.50p 745.00p 666.00p 744.00p 50243
11/08/2011 670.00p 678.50p 640.00p 666.00p 85222
10/08/2011 697.50p 705.50p 631.00p 643.50p 70467
09/08/2011 684.00p 699.50p 640.56p 680.00p 150572
08/08/2011 721.50p 740.00p 660.50p 685.00p 81963
05/08/2011 750.00p 750.00p 670.50p 740.00p 130922
04/08/2011 769.00p 777.00p 750.16p 760.00p 70977
03/08/2011 785.50p 790.00p 753.60p 764.50p 32051
02/08/2011 829.50p 829.50p 794.50p 800.00p 16442
01/08/2011 832.00p 838.30p 825.00p 827.00p 11126
29/07/2011 830.00p 840.00p 830.00p 833.00p 42084
28/07/2011 830.00p 840.00p 823.00p 839.00p 325952
27/07/2011 832.00p 841.00p 823.50p 832.00p 194547
26/07/2011 795.00p 854.58p 786.50p 847.00p 596480
25/07/2011 805.00p 810.00p 770.00p 790.00p 90885
22/07/2011 737.50p 805.00p 737.50p 793.00p 95993
21/07/2011 750.00p 754.00p 740.00p 754.00p 7734
20/07/2011 735.00p 755.00p 735.00p 749.50p 24463
19/07/2011 755.50p 757.00p 734.00p 751.00p 19133
18/07/2011 740.00p 758.00p 738.50p 757.00p 11887
15/07/2011 758.00p 760.00p 745.15p 757.00p 4453
14/07/2011 751.00p 757.00p 741.90p 755.00p 27986
13/07/2011 737.50p 765.00p 737.50p 760.00p 62663
12/07/2011 735.50p 748.32p 735.00p 735.00p 43581
11/07/2011 770.00p 770.00p 755.00p 760.00p 27605
08/07/2011 760.00p 770.00p 750.00p 768.00p 155524
07/07/2011 730.50p 759.50p 730.00p 759.50p 21435
06/07/2011 740.00p 740.00p 725.00p 737.00p 8522
05/07/2011 723.00p 730.50p 721.00p 728.00p 769638
04/07/2011 733.50p 733.50p 722.00p 725.00p 20147
01/07/2011 730.00p 738.00p 725.00p 725.00p 62646
30/06/2011 737.50p 737.50p 725.50p 736.50p 14594
29/06/2011 725.00p 740.00p 710.50p 718.00p 56748
28/06/2011 730.00p 730.00p 715.50p 725.00p 8894
27/06/2011 715.00p 725.00p 713.00p 720.25p 18783
24/06/2011 722.50p 724.80p 715.45p 715.50p 19591
23/06/2011 730.00p 730.00p 717.00p 720.00p 219468
22/06/2011 725.00p 730.00p 725.00p 726.00p 17446
21/06/2011 740.00p 755.00p 725.00p 730.00p 23622
20/06/2011 730.00p 740.00p 728.60p 735.00p 13345
17/06/2011 745.00p 750.00p 735.00p 749.00p 17532
16/06/2011 770.00p 770.00p 745.00p 755.50p 28885
15/06/2011 740.00p 770.00p 727.60p 760.50p 56309
14/06/2011 740.00p 740.00p 716.86p 727.50p 19513
13/06/2011 725.00p 736.00p 712.50p 712.50p 16096
10/06/2011 717.50p 726.00p 715.00p 719.50p 43792
09/06/2011 740.00p 740.00p 724.36p 731.00p 21034
08/06/2011 730.00p 740.00p 715.00p 722.00p 21496
07/06/2011 720.00p 728.32p 710.00p 714.00p 62046
06/06/2011 721.00p 722.50p 714.00p 717.00p 67674
03/06/2011 725.00p 736.00p 715.00p 719.00p 80959
02/06/2011 730.00p 742.00p 724.77p 725.50p 27823
01/06/2011 742.50p 765.00p 730.00p 733.00p 172759
31/05/2011 760.00p 765.00p 748.00p 765.00p 76352
27/05/2011 748.00p 758.00p 748.00p 758.00p 4924
26/05/2011 735.50p 750.50p 735.50p 749.00p 7598
25/05/2011 740.50p 741.50p 740.00p 740.00p 7007
24/05/2011 750.00p 750.00p 737.00p 740.00p 22142
23/05/2011 745.50p 747.00p 732.50p 735.00p 13641
20/05/2011 745.50p 771.00p 745.50p 765.00p 5351
19/05/2011 738.50p 765.50p 734.15p 765.50p 35063
18/05/2011 735.00p 745.00p 725.50p 736.00p 57568
17/05/2011 721.00p 737.50p 721.00p 734.50p 44629
16/05/2011 715.00p 740.00p 715.00p 738.50p 32607
13/05/2011 756.50p 762.00p 710.00p 730.50p 25196
12/05/2011 769.00p 769.00p 755.00p 755.00p 7927
11/05/2011 763.00p 773.00p 760.00p 760.00p 6668
10/05/2011 780.00p 788.00p 764.00p 775.00p 9556
09/05/2011 777.00p 785.38p 757.50p 780.00p 84783
06/05/2011 760.50p 775.00p 760.50p 770.00p 15893
05/05/2011 788.00p 788.00p 762.00p 777.00p 22258
04/05/2011 766.50p 787.50p 761.50p 787.50p 73829
03/05/2011 785.00p 785.00p 750.00p 750.00p 7433
28/04/2011 780.00p 784.50p 774.75p 780.00p 23657
27/04/2011 775.00p 780.00p 772.00p 780.00p 23617
26/04/2011 781.00p 787.40p 760.00p 767.00p 29292
21/04/2011 790.00p 790.00p 772.00p 778.00p 40281
20/04/2011 770.00p 792.00p 739.50p 791.50p 69581
19/04/2011 755.00p 760.00p 739.50p 739.50p 430685
18/04/2011 760.00p 764.50p 750.50p 760.00p 65326
15/04/2011 750.00p 758.50p 747.50p 750.00p 23137
14/04/2011 762.00p 766.90p 754.50p 758.50p 45456
13/04/2011 779.00p 785.00p 758.00p 758.00p 95685
12/04/2011 830.00p 830.00p 756.00p 763.00p 187061
11/04/2011 752.00p 829.83p 752.00p 810.00p 621102
08/04/2011 775.00p 790.00p 755.50p 770.50p 51805
07/04/2011 772.00p 777.84p 762.50p 776.00p 19931
06/04/2011 758.00p 782.35p 757.40p 770.00p 28004
05/04/2011 756.00p 766.00p 751.80p 756.50p 416658
04/04/2011 770.00p 775.00p 752.05p 756.00p 65098
01/04/2011 733.00p 784.00p 733.00p 766.50p 1047568
31/03/2011 750.00p 752.00p 727.00p 745.00p 67178
30/03/2011 738.50p 750.00p 736.69p 747.50p 9104
29/03/2011 740.00p 751.88p 710.50p 733.00p 77696
28/03/2011 755.50p 765.69p 735.00p 736.50p 31271
25/03/2011 761.50p 768.00p 757.00p 762.00p 11042
24/03/2011 738.00p 773.47p 738.00p 762.00p 47730
23/03/2011 768.50p 770.00p 736.00p 736.00p 51387
22/03/2011 709.00p 767.00p 709.00p 755.00p 131039
21/03/2011 700.00p 720.00p 699.85p 709.00p 92777
18/03/2011 689.00p 700.00p 675.00p 700.00p 194572
17/03/2011 665.50p 687.50p 665.50p 682.00p 33544
16/03/2011 670.00p 698.00p 661.50p 669.75p 342606
15/03/2011 673.50p 673.50p 616.00p 670.00p 82202
14/03/2011 679.00p 703.50p 670.00p 692.00p 91327
11/03/2011 685.00p 698.00p 665.00p 698.00p 162608
10/03/2011 759.50p 772.25p 671.34p 700.00p 101549
09/03/2011 777.00p 777.00p 751.00p 758.50p 40800
08/03/2011 796.00p 798.95p 705.00p 764.00p 141713
07/03/2011 744.00p 794.00p 741.50p 794.00p 82093
04/03/2011 700.00p 740.00p 697.80p 736.50p 313199
03/03/2011 700.00p 709.95p 694.65p 695.00p 128193
02/03/2011 681.50p 699.00p 681.50p 695.00p 59745
01/03/2011 660.00p 704.95p 657.35p 695.00p 142851
28/02/2011 625.00p 670.50p 624.50p 650.00p 273583
25/02/2011 608.50p 626.00p 608.50p 622.00p 119099
24/02/2011 600.00p 610.00p 595.00p 608.50p 52385
23/02/2011 615.00p 618.90p 600.75p 610.00p 41705
22/02/2011 615.00p 623.00p 610.00p 616.00p 13443
21/02/2011 620.00p 622.00p 615.00p 618.25p 17410
18/02/2011 623.00p 623.00p 600.00p 620.00p 32722
17/02/2011 599.50p 627.00p 599.03p 624.00p 726360
16/02/2011 565.25p 599.50p 563.50p 590.00p 98948
15/02/2011 567.50p 567.50p 562.00p 567.00p 1960143
14/02/2011 565.00p 569.20p 561.00p 562.00p 152672
11/02/2011 552.00p 565.00p 550.00p 561.00p 19160
10/02/2011 547.50p 551.00p 547.00p 549.00p 7492
09/02/2011 555.00p 557.00p 547.00p 556.00p 450642
08/02/2011 550.00p 558.00p 550.00p 553.50p 217476
07/02/2011 558.00p 560.00p 553.00p 560.00p 10045

*Close Price adjusted for both dividends and splits