Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/12/2010 507.00p 519.35p 506.50p 511.00p 5496
17/12/2010 525.00p 530.00p 510.00p 514.00p 985279
16/12/2010 524.50p 525.00p 502.45p 525.00p 4274
15/12/2010 515.00p 515.00p 500.00p 501.00p 5078
14/12/2010 505.00p 520.00p 500.00p 508.00p 64156
13/12/2010 509.00p 520.00p 500.00p 513.00p 12726
10/12/2010 480.00p 504.00p 480.00p 502.50p 669333
09/12/2010 485.00p 497.81p 475.00p 475.00p 27749
08/12/2010 484.75p 485.00p 469.50p 480.00p 10088
07/12/2010 475.00p 483.75p 460.00p 475.00p 28869
06/12/2010 475.00p 475.00p 461.00p 472.50p 3656
03/12/2010 472.00p 472.00p 464.00p 464.00p 6525
02/12/2010 467.50p 470.00p 465.00p 466.00p 6393
01/12/2010 470.00p 473.50p 463.00p 467.50p 6951
30/11/2010 470.00p 475.00p 463.00p 470.00p 143808
29/11/2010 473.50p 474.00p 467.25p 470.00p 4163
26/11/2010 464.25p 474.75p 457.95p 473.50p 19148
25/11/2010 455.00p 469.00p 447.00p 469.00p 111834
24/11/2010 440.00p 454.75p 440.00p 450.00p 15129
23/11/2010 435.00p 437.50p 435.00p 437.50p 40120
22/11/2010 435.00p 435.00p 432.00p 435.00p 2362
19/11/2010 445.00p 445.00p 430.75p 435.00p 5176
18/11/2010 440.00p 440.00p 435.00p 437.50p 827
17/11/2010 430.00p 440.00p 430.00p 440.00p 5059
16/11/2010 430.00p 442.50p 430.00p 442.50p 1000
15/11/2010 442.50p 448.85p 440.00p 440.00p 2381
12/11/2010 435.00p 442.50p 427.35p 442.50p 4750
11/11/2010 428.00p 431.50p 423.00p 431.50p 73349
10/11/2010 415.25p 430.00p 415.25p 422.50p 10159
09/11/2010 430.00p 430.00p 416.00p 416.00p 10279
08/11/2010 429.75p 430.00p 415.74p 422.50p 12682
05/11/2010 417.00p 430.00p 417.00p 425.00p 217252
04/11/2010 428.00p 437.95p 417.00p 417.25p 530094
03/11/2010 433.00p 442.27p 428.80p 430.00p 9696
02/11/2010 426.00p 430.00p 425.12p 426.00p 27192
01/11/2010 425.25p 426.24p 425.00p 425.00p 4765
29/10/2010 428.00p 437.50p 428.00p 428.00p 8892
28/10/2010 440.00p 441.41p 430.00p 436.00p 4523
27/10/2010 440.00p 445.00p 438.00p 440.00p 71578
26/10/2010 441.00p 450.00p 440.00p 440.00p 267288
25/10/2010 440.00p 448.00p 440.00p 441.50p 9452
22/10/2010 455.00p 455.00p 440.00p 440.75p 22256
21/10/2010 450.00p 450.00p 440.00p 440.00p 357819
20/10/2010 440.00p 450.00p 438.00p 450.00p 400766
19/10/2010 425.00p 450.00p 425.00p 435.00p 16793
18/10/2010 425.00p 439.85p 420.50p 420.50p 37444
15/10/2010 428.00p 438.00p 425.00p 425.50p 16851
14/10/2010 427.00p 430.00p 419.16p 425.50p 6682
13/10/2010 405.00p 420.00p 385.25p 420.00p 17054
12/10/2010 440.25p 454.85p 405.00p 417.25p 31915
11/10/2010 458.00p 464.93p 442.75p 442.75p 62005
08/10/2010 455.50p 461.86p 450.75p 452.75p 8679
07/10/2010 460.00p 465.00p 455.00p 455.50p 25016
06/10/2010 460.00p 469.00p 455.00p 456.50p 18805
05/10/2010 450.00p 459.80p 448.00p 455.50p 45987
04/10/2010 455.00p 460.00p 449.55p 455.00p 10388
01/10/2010 450.00p 450.00p 433.00p 435.00p 182114
30/09/2010 445.00p 457.87p 433.17p 442.50p 79058
29/09/2010 445.00p 459.85p 445.00p 451.50p 74084
28/09/2010 449.00p 459.89p 445.00p 450.50p 12931
27/09/2010 450.00p 464.85p 448.00p 448.00p 96099
24/09/2010 455.00p 470.00p 450.00p 451.00p 43552
23/09/2010 425.00p 460.00p 425.00p 452.50p 116030
22/09/2010 430.00p 437.00p 425.00p 425.00p 6861
21/09/2010 435.00p 435.00p 417.50p 427.25p 60385
20/09/2010 430.00p 435.00p 415.00p 417.50p 10385
17/09/2010 410.00p 432.75p 410.00p 432.75p 348432
16/09/2010 415.00p 420.00p 402.00p 417.50p 27792
15/09/2010 406.00p 410.97p 390.00p 402.50p 25928
14/09/2010 405.00p 405.89p 395.00p 402.00p 6085
13/09/2010 410.00p 411.90p 390.00p 398.00p 14926
10/09/2010 403.00p 408.00p 396.00p 408.00p 7578
09/09/2010 405.00p 414.90p 388.00p 392.50p 463746
08/09/2010 390.00p 405.00p 386.00p 405.00p 20186
07/09/2010 385.00p 389.50p 382.00p 385.00p 3378
06/09/2010 390.00p 390.00p 382.00p 385.00p 15079
03/09/2010 399.00p 399.00p 382.85p 385.00p 7658
02/09/2010 380.50p 400.50p 380.50p 400.50p 7863
01/09/2010 393.00p 396.89p 385.00p 396.00p 14222
31/08/2010 393.00p 396.00p 390.00p 391.00p 102007
27/08/2010 390.00p 393.50p 390.00p 393.50p 82089
26/08/2010 394.00p 395.00p 385.00p 395.00p 9106
25/08/2010 395.00p 397.00p 394.00p 394.00p 3131
24/08/2010 395.00p 400.00p 395.00p 397.50p 533772
23/08/2010 395.00p 404.90p 394.95p 399.00p 72586
20/08/2010 412.00p 412.00p 395.00p 397.50p 9132
19/08/2010 410.00p 415.00p 395.00p 413.00p 78658
18/08/2010 400.00p 400.00p 393.00p 400.00p 10697
17/08/2010 400.00p 401.00p 399.00p 399.00p 4842
16/08/2010 380.00p 400.50p 380.00p 400.50p 268646
13/08/2010 392.50p 399.80p 390.00p 390.00p 369
12/08/2010 395.00p 395.00p 390.00p 392.50p 1423
11/08/2010 396.00p 399.96p 375.00p 385.25p 9054
10/08/2010 415.00p 419.00p 397.12p 398.00p 38967
09/08/2010 400.00p 415.00p 381.87p 407.00p 49937
06/08/2010 380.00p 390.00p 380.00p 390.00p 6400
05/08/2010 375.00p 383.31p 363.00p 380.00p 46947
04/08/2010 361.00p 378.38p 361.00p 373.50p 24484
03/08/2010 353.75p 375.00p 353.75p 372.50p 467228
02/08/2010 351.75p 365.00p 345.00p 351.75p 12501
30/07/2010 349.75p 350.00p 349.75p 350.00p 4200
29/07/2010 341.00p 341.00p 335.90p 338.50p 2757
28/07/2010 330.00p 340.50p 325.00p 340.50p 6892
27/07/2010 345.00p 345.00p 330.00p 335.00p 18971
26/07/2010 340.00p 350.00p 332.00p 342.00p 60679
23/07/2010 315.00p 335.50p 315.00p 335.50p 237337
22/07/2010 327.50p 330.00p 320.00p 320.50p 71028
21/07/2010 320.75p 325.00p 320.75p 324.25p 3584
20/07/2010 320.00p 325.00p 315.00p 317.50p 8432
19/07/2010 320.00p 331.50p 315.00p 331.50p 64814
16/07/2010 330.00p 332.66p 330.00p 330.00p 23093
15/07/2010 330.00p 335.00p 325.97p 331.50p 28324
14/07/2010 330.00p 330.00p 320.00p 328.25p 40517
13/07/2010 335.00p 345.00p 325.50p 325.50p 31444
12/07/2010 325.00p 335.00p 319.00p 335.00p 19671
09/07/2010 324.75p 325.50p 315.00p 325.50p 390606
08/07/2010 317.50p 325.00p 312.84p 313.75p 82027
07/07/2010 305.00p 308.00p 300.00p 308.00p 12550
06/07/2010 310.50p 315.00p 305.50p 307.50p 12841
05/07/2010 300.00p 311.00p 292.75p 308.50p 49455
02/07/2010 290.00p 320.00p 290.00p 320.00p 31097
01/07/2010 294.50p 300.00p 280.00p 289.00p 125374
30/06/2010 320.00p 322.00p 298.00p 300.00p 87275
29/06/2010 320.00p 331.00p 318.87p 320.00p 26487
28/06/2010 320.00p 335.00p 320.00p 330.50p 34978
25/06/2010 332.50p 333.00p 325.00p 332.50p 36576
24/06/2010 340.00p 343.50p 335.00p 335.00p 81657
23/06/2010 320.00p 353.00p 319.00p 340.00p 336777
22/06/2010 320.00p 325.00p 307.50p 317.50p 36269
21/06/2010 305.00p 325.00p 303.50p 315.00p 74533
18/06/2010 290.00p 301.98p 280.00p 300.00p 191809
17/06/2010 305.00p 305.00p 299.20p 300.00p 19994
16/06/2010 300.00p 304.50p 291.87p 304.50p 47400
15/06/2010 293.00p 300.50p 293.00p 300.50p 9792
14/06/2010 295.00p 295.00p 290.00p 293.00p 5649
11/06/2010 300.00p 305.00p 295.00p 295.00p 43584
10/06/2010 295.00p 310.00p 295.00p 300.00p 399420
09/06/2010 295.00p 303.08p 275.00p 302.50p 924677
08/06/2010 298.00p 303.95p 297.50p 297.50p 25912
07/06/2010 295.00p 306.05p 295.00p 299.50p 11425
04/06/2010 310.00p 313.00p 296.50p 310.00p 14812
03/06/2010 308.00p 312.00p 296.92p 310.00p 17597
02/06/2010 308.00p 308.00p 295.19p 308.00p 7313
01/06/2010 278.00p 312.70p 278.00p 301.00p 15941
28/05/2010 290.00p 299.75p 281.00p 286.00p 14626
27/05/2010 275.00p 290.00p 275.00p 290.00p 11760
26/05/2010 270.00p 286.50p 265.00p 278.75p 122127
25/05/2010 265.00p 267.00p 265.00p 267.00p 1104
24/05/2010 269.00p 270.00p 263.00p 270.00p 4252
21/05/2010 260.00p 267.00p 260.00p 267.00p 37307
20/05/2010 265.00p 270.00p 260.00p 270.00p 17029
19/05/2010 262.50p 267.00p 260.00p 265.00p 15775
18/05/2010 270.00p 270.00p 260.00p 262.50p 9235
17/05/2010 252.50p 268.00p 252.50p 262.50p 148196
14/05/2010 255.00p 266.00p 247.33p 266.00p 22969
13/05/2010 258.75p 258.75p 255.00p 255.00p 0
12/05/2010 240.00p 258.75p 239.00p 258.75p 21716
11/05/2010 237.00p 247.00p 237.00p 247.00p 600
10/05/2010 255.00p 255.00p 236.00p 255.00p 44151
07/05/2010 235.00p 252.00p 220.00p 252.00p 57939
06/05/2010 252.50p 252.50p 247.00p 252.50p 4364
05/05/2010 249.00p 252.50p 245.00p 252.50p 3929
04/05/2010 255.00p 255.00p 243.00p 252.50p 13434
30/04/2010 250.00p 255.00p 243.00p 255.00p 103333
29/04/2010 247.50p 250.00p 247.50p 250.00p 121000
28/04/2010 242.00p 247.50p 240.00p 247.50p 14225
27/04/2010 247.50p 253.75p 247.00p 253.75p 24871
26/04/2010 252.50p 256.25p 247.00p 252.50p 19428
23/04/2010 252.50p 252.50p 248.00p 252.50p 80579
22/04/2010 252.50p 256.25p 252.50p 252.50p 5048
21/04/2010 250.00p 256.25p 250.00p 251.00p 8941
20/04/2010 251.00p 254.00p 250.00p 250.00p 1572
19/04/2010 254.00p 254.00p 247.00p 251.00p 20028
16/04/2010 255.00p 256.60p 252.50p 252.50p 6099
15/04/2010 260.00p 260.00p 256.60p 257.00p 7290
14/04/2010 260.00p 260.00p 250.00p 260.00p 106569
13/04/2010 257.00p 269.50p 250.00p 250.00p 38305
12/04/2010 251.00p 259.84p 251.00p 251.00p 15499
09/04/2010 253.00p 253.32p 244.64p 245.00p 56865
08/04/2010 238.00p 248.80p 238.00p 238.00p 4415
07/04/2010 241.50p 244.65p 241.50p 241.50p 410643
06/04/2010 245.00p 245.00p 238.00p 240.00p 47337
01/04/2010 245.00p 245.00p 243.75p 245.00p 5550
31/03/2010 244.00p 244.00p 238.25p 244.00p 4521
30/03/2010 235.50p 244.41p 233.50p 233.50p 4086
29/03/2010 235.25p 245.00p 235.25p 235.25p 8871
26/03/2010 235.00p 244.40p 235.00p 235.00p 18052
25/03/2010 245.00p 245.00p 235.00p 235.00p 12594
24/03/2010 235.00p 243.29p 230.00p 236.00p 47778
23/03/2010 240.00p 245.00p 225.40p 239.50p 68518
22/03/2010 245.00p 249.60p 242.80p 245.00p 13793
19/03/2010 248.00p 252.00p 242.50p 247.25p 2990
18/03/2010 245.00p 255.00p 245.00p 252.50p 2535
17/03/2010 250.00p 254.00p 245.00p 250.00p 5500
16/03/2010 250.00p 255.00p 250.00p 250.00p 71826
15/03/2010 245.00p 253.57p 241.00p 250.00p 125903
12/03/2010 246.00p 248.00p 240.00p 243.50p 23586
11/03/2010 248.25p 253.60p 246.00p 248.00p 11202
10/03/2010 250.00p 254.12p 246.35p 251.75p 24446
09/03/2010 255.00p 257.25p 255.00p 257.25p 0

*Close Price adjusted for both dividends and splits