Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2010 265.00p 265.00p 257.50p 257.50p 841380
04/03/2010 260.00p 269.00p 259.00p 265.00p 39581
03/03/2010 284.50p 284.50p 260.00p 270.00p 223259
02/03/2010 260.00p 274.25p 259.00p 270.00p 81461
01/03/2010 247.50p 259.70p 247.50p 255.00p 12738
26/02/2010 250.00p 250.00p 247.50p 247.50p 3910
25/02/2010 247.00p 252.80p 247.00p 249.50p 17486
24/02/2010 254.00p 254.60p 249.55p 250.50p 2720
23/02/2010 254.00p 260.00p 245.00p 251.00p 1936661
22/02/2010 247.00p 254.00p 245.59p 254.00p 43255
19/02/2010 249.00p 253.56p 247.31p 253.00p 26046
18/02/2010 254.00p 254.00p 247.50p 252.50p 2919
17/02/2010 255.00p 259.00p 250.38p 254.00p 5466
16/02/2010 255.00p 259.00p 250.38p 255.00p 14180
15/02/2010 255.00p 259.00p 250.38p 255.00p 7569
12/02/2010 260.00p 260.00p 255.00p 255.00p 18917
11/02/2010 247.00p 253.50p 247.00p 253.50p 300
10/02/2010 253.50p 258.70p 248.30p 253.50p 388856
09/02/2010 247.00p 258.70p 247.00p 253.50p 6750
08/02/2010 255.00p 258.70p 247.78p 253.50p 4809
05/02/2010 261.50p 262.35p 220.50p 251.00p 218101
04/02/2010 260.00p 261.50p 260.00p 261.50p 6330
03/02/2010 259.00p 269.00p 259.00p 262.50p 4707
02/02/2010 260.00p 264.00p 258.00p 259.00p 26156
01/02/2010 265.00p 265.00p 260.00p 265.00p 12961
29/01/2010 260.00p 265.00p 260.00p 265.00p 426
28/01/2010 266.25p 266.25p 261.00p 265.00p 1220
27/01/2010 265.00p 269.00p 264.43p 266.25p 46731
26/01/2010 270.00p 273.00p 270.00p 270.00p 500
25/01/2010 267.50p 275.00p 265.00p 270.00p 15669
22/01/2010 266.00p 273.50p 260.00p 267.50p 42952
21/01/2010 275.00p 275.00p 265.00p 270.00p 22196
20/01/2010 265.00p 278.71p 264.00p 265.00p 35086
19/01/2010 242.50p 264.00p 237.46p 255.00p 49227
18/01/2010 240.00p 240.00p 237.75p 237.75p 8391
15/01/2010 235.00p 242.00p 234.80p 239.75p 108511
14/01/2010 224.25p 230.00p 224.25p 227.50p 12960
13/01/2010 228.00p 228.00p 224.25p 224.25p 67043
12/01/2010 225.00p 225.00p 222.50p 222.50p 29757
11/01/2010 225.00p 225.00p 220.00p 222.50p 38140
08/01/2010 223.00p 224.75p 220.00p 220.75p 40250
07/01/2010 223.00p 226.40p 223.00p 223.75p 40043
06/01/2010 224.50p 224.50p 222.50p 222.50p 2000
05/01/2010 223.00p 224.34p 220.75p 220.75p 17818
04/01/2010 219.00p 223.40p 219.00p 220.00p 220670
31/12/2009 221.50p 221.50p 219.00p 219.00p 826
30/12/2009 219.25p 221.50p 219.25p 221.50p 2261
29/12/2009 221.00p 221.90p 219.00p 219.25p 13002
24/12/2009 227.00p 229.20p 225.50p 225.50p 4489
23/12/2009 227.75p 230.00p 223.50p 227.00p 63604
22/12/2009 222.00p 226.40p 217.00p 221.50p 13952
21/12/2009 217.50p 227.25p 217.50p 222.00p 9705
18/12/2009 222.00p 222.00p 217.50p 217.50p 9416
17/12/2009 226.75p 226.75p 216.74p 217.75p 16191
16/12/2009 220.00p 224.60p 215.00p 221.50p 30239
15/12/2009 217.75p 225.82p 216.51p 221.00p 24442
14/12/2009 220.00p 225.80p 217.75p 217.75p 69741
11/12/2009 215.00p 223.00p 212.00p 212.00p 142811
10/12/2009 205.00p 208.00p 199.40p 202.00p 23638
09/12/2009 198.00p 203.60p 198.00p 199.00p 4963
08/12/2009 200.00p 201.00p 198.00p 198.00p 7129
07/12/2009 200.00p 202.90p 200.00p 201.50p 6700
04/12/2009 192.50p 203.80p 192.50p 203.00p 18312
03/12/2009 192.00p 193.75p 190.00p 192.50p 11601
02/12/2009 198.00p 206.00p 186.10p 192.00p 7160043
01/12/2009 204.00p 204.25p 204.00p 204.25p 91600
30/11/2009 204.50p 209.99p 200.62p 204.00p 6502
27/11/2009 205.00p 205.00p 201.56p 204.50p 3183
26/11/2009 207.00p 207.00p 200.00p 204.00p 24041
25/11/2009 213.00p 214.40p 207.00p 208.50p 30209
24/11/2009 208.00p 220.00p 207.38p 209.50p 6705
23/11/2009 204.00p 207.50p 204.00p 205.50p 8733
20/11/2009 204.00p 204.00p 201.80p 204.00p 84
19/11/2009 205.00p 207.20p 201.80p 204.00p 5380
18/11/2009 206.00p 208.00p 201.75p 205.00p 12318
17/11/2009 200.00p 207.20p 199.60p 203.00p 20623
16/11/2009 206.00p 208.60p 202.00p 204.75p 16711
13/11/2009 204.00p 208.00p 201.60p 204.00p 14779
12/11/2009 210.00p 210.00p 200.00p 205.00p 17300
11/11/2009 215.00p 216.10p 208.00p 209.00p 13645
10/11/2009 215.00p 215.00p 210.00p 211.50p 33509
09/11/2009 201.00p 202.50p 201.00p 202.50p 8695
06/11/2009 194.00p 194.00p 194.00p 194.00p 7860
05/11/2009 195.50p 195.50p 194.00p 194.00p 3000
04/11/2009 194.00p 195.50p 194.00p 195.50p 0
03/11/2009 195.50p 195.50p 194.00p 194.00p 0
02/11/2009 194.00p 195.50p 194.00p 195.50p 144
30/10/2009 195.00p 195.00p 194.00p 194.00p 144
29/10/2009 188.00p 195.00p 186.00p 195.00p 109444
28/10/2009 197.00p 197.00p 190.00p 195.00p 19142
27/10/2009 186.00p 208.00p 186.00p 208.00p 10670
26/10/2009 195.00p 195.50p 177.50p 186.00p 39524
23/10/2009 195.50p 199.00p 195.00p 199.00p 10675
22/10/2009 205.00p 205.00p 205.00p 205.00p 44
21/10/2009 195.50p 205.00p 195.50p 205.00p 2001
20/10/2009 204.50p 205.00p 200.00p 205.00p 12852
19/10/2009 212.00p 212.00p 212.00p 212.00p 7184
16/10/2009 210.00p 210.00p 200.50p 205.00p 34906
15/10/2009 200.50p 209.75p 200.00p 209.75p 34975
14/10/2009 208.00p 208.00p 201.00p 208.00p 26077
13/10/2009 215.00p 215.00p 215.00p 215.00p 11372
12/10/2009 208.00p 213.00p 207.00p 213.00p 3507
09/10/2009 210.00p 210.00p 205.00p 210.00p 16562
08/10/2009 195.00p 200.00p 195.00p 198.00p 2492135
07/10/2009 192.00p 193.50p 192.00p 193.50p 746576
06/10/2009 188.00p 195.00p 188.00p 192.00p 21786
05/10/2009 170.00p 196.00p 170.00p 190.00p 315011
02/10/2009 174.50p 175.25p 174.50p 175.25p 9281
01/10/2009 168.00p 174.50p 168.00p 174.50p 59937
30/09/2009 163.50p 163.50p 162.50p 162.50p 4830
29/09/2009 168.00p 168.00p 163.50p 163.50p 3627
28/09/2009 168.00p 168.00p 168.00p 168.00p 10175
25/09/2009 168.00p 168.00p 168.00p 168.00p 955
24/09/2009 160.00p 162.00p 160.00p 162.00p 4047
23/09/2009 170.00p 170.00p 170.00p 170.00p 8031
22/09/2009 170.00p 170.00p 170.00p 170.00p 18
21/09/2009 159.50p 170.00p 159.50p 170.00p 18

*Close Price adjusted for both dividends and splits