Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/08/2023 218.00p 220.00p 212.00p 212.00p 1
08/08/2023 218.00p 217.30p 204.70p 211.00p 20
07/08/2023 218.00p 211.00p 204.00p 211.00p 1571
04/08/2023 218.00p 209.04p 208.00p 208.00p 1587
03/08/2023 218.00p 218.00p 209.04p 211.00p 408
02/08/2023 218.00p 211.00p 209.04p 211.00p 144
01/08/2023 218.00p 212.00p 209.76p 212.00p 168
31/07/2023 218.00p 215.76p 209.04p 211.00p 980
28/07/2023 218.00p 218.00p 211.00p 211.00p 1994
27/07/2023 214.00p 215.76p 208.90p 211.00p 911
26/07/2023 214.00p 215.76p 211.00p 211.00p 925
25/07/2023 214.00p 218.20p 207.61p 210.00p 14984
24/07/2023 214.00p 221.00p 221.00p 221.00p 0
21/07/2023 214.00p 221.00p 221.00p 221.00p 0
20/07/2023 214.00p 221.00p 221.00p 221.00p 0
19/07/2023 214.00p 221.00p 218.20p 221.00p 877
18/07/2023 214.00p 221.00p 218.20p 221.00p 1271
17/07/2023 214.00p 221.70p 218.20p 221.00p 1887
14/07/2023 214.00p 221.00p 221.00p 221.00p 0
13/07/2023 214.00p 221.00p 221.00p 221.00p 0
12/07/2023 214.00p 221.00p 221.00p 221.00p 0
11/07/2023 214.00p 221.00p 221.00p 221.00p 0
10/07/2023 214.00p 221.00p 218.20p 221.00p 144
07/07/2023 214.00p 221.00p 218.00p 221.00p 5975
06/07/2023 214.00p 228.00p 214.00p 221.00p 1962
05/07/2023 220.00p 221.00p 218.00p 221.00p 1232
04/07/2023 220.00p 221.00p 221.00p 221.00p 0
03/07/2023 220.00p 221.00p 218.00p 221.00p 75
30/06/2023 220.00p 221.00p 218.00p 221.00p 1
29/06/2023 220.00p 224.08p 200.00p 219.00p 28643
28/06/2023 222.00p 224.00p 224.00p 224.00p 0
27/06/2023 222.00p 224.00p 224.00p 224.00p 12833
26/06/2023 222.00p 226.83p 224.00p 224.00p 382
23/06/2023 222.00p 229.00p 229.00p 229.00p 0
22/06/2023 222.00p 229.00p 221.00p 229.00p 850
21/06/2023 222.00p 236.76p 220.00p 229.00p 3363
20/06/2023 220.00p 231.00p 223.00p 231.00p 360
19/06/2023 220.00p 231.00p 231.00p 231.00p 0
16/06/2023 220.00p 231.00p 226.80p 231.00p 1644
15/06/2023 220.00p 230.00p 230.00p 230.00p 0
14/06/2023 220.00p 230.00p 226.80p 230.00p 284
13/06/2023 220.00p 240.00p 226.75p 230.00p 156
12/06/2023 220.00p 240.00p 226.00p 231.00p 7900
09/06/2023 220.00p 230.00p 230.00p 230.00p 0
08/06/2023 220.00p 236.90p 230.00p 230.00p 600
07/06/2023 220.00p 236.00p 228.02p 236.00p 39949
06/06/2023 220.00p 230.00p 230.00p 230.00p 0
05/06/2023 220.00p 230.00p 220.00p 230.00p 3
02/06/2023 220.00p 230.00p 230.00p 230.00p 0
01/06/2023 220.00p 230.80p 220.00p 230.00p 15112
31/05/2023 230.00p 230.00p 223.62p 230.00p 50
30/05/2023 230.00p 230.00p 220.00p 230.00p 7705
26/05/2023 230.00p 230.00p 225.52p 230.00p 8
25/05/2023 230.00p 230.00p 230.00p 230.00p 0
24/05/2023 230.00p 230.00p 225.52p 230.00p 261
23/05/2023 232.00p 230.00p 230.00p 230.00p 0
22/05/2023 232.00p 232.00p 230.00p 230.00p 8409
19/05/2023 212.00p 238.00p 229.00p 229.00p 1
18/05/2023 212.00p 223.30p 223.00p 223.00p 2000
17/05/2023 212.00p 223.00p 219.75p 223.00p 3044
16/05/2023 212.00p 221.00p 212.00p 221.00p 6889
15/05/2023 228.00p 228.00p 218.80p 228.00p 2803
12/05/2023 228.00p 228.00p 216.48p 228.00p 9943
11/05/2023 224.00p 224.00p 221.00p 221.00p 18459
10/05/2023 216.00p 217.00p 217.00p 217.00p 0
09/05/2023 216.00p 220.00p 216.00p 217.00p 41582
05/05/2023 220.00p 220.00p 220.00p 220.00p 0
04/05/2023 220.00p 221.56p 216.40p 220.00p 7001
03/05/2023 214.00p 224.00p 214.00p 219.00p 18399
02/05/2023 214.00p 214.00p 214.00p 214.00p 398
28/04/2023 216.00p 220.68p 214.50p 216.00p 7313
27/04/2023 210.00p 215.30p 213.25p 215.00p 114248
26/04/2023 210.00p 217.99p 214.00p 214.00p 76059
25/04/2023 210.00p 212.00p 210.00p 212.00p 12956
24/04/2023 208.00p 218.55p 210.00p 217.00p 14498
21/04/2023 208.00p 214.00p 210.00p 214.00p 1592
20/04/2023 208.00p 213.00p 208.00p 213.00p 13676
19/04/2023 206.00p 214.50p 213.00p 213.00p 18
18/04/2023 206.00p 214.50p 206.00p 213.00p 1394
17/04/2023 206.00p 213.80p 204.00p 212.00p 26037
14/04/2023 206.00p 214.40p 200.00p 211.00p 259707
13/04/2023 210.00p 210.00p 202.10p 203.00p 4845
12/04/2023 210.00p 210.00p 204.12p 206.00p 1815
11/04/2023 210.00p 210.00p 202.00p 202.00p 7066
06/04/2023 202.00p 211.00p 202.00p 211.00p 7651
05/04/2023 220.00p 220.00p 204.70p 220.00p 2174
04/04/2023 210.00p 210.00p 210.00p 210.00p 96
03/04/2023 210.00p 210.00p 197.42p 210.00p 20198
31/03/2023 200.00p 200.00p 200.00p 200.00p 2591
30/03/2023 197.00p 199.17p 197.00p 198.25p 25131
29/03/2023 199.50p 199.50p 197.25p 197.25p 2352
28/03/2023 194.50p 196.00p 192.00p 193.25p 6738
27/03/2023 200.00p 200.00p 191.00p 192.25p 9782
24/03/2023 200.00p 196.25p 193.60p 196.25p 5870
23/03/2023 200.00p 198.72p 193.50p 198.25p 1033
22/03/2023 200.00p 200.00p 197.50p 197.50p 850
21/03/2023 191.00p 200.00p 191.00p 200.00p 55833
20/03/2023 209.00p 209.00p 190.80p 193.25p 19318
17/03/2023 199.00p 200.00p 198.00p 200.00p 9494
16/03/2023 202.00p 206.00p 200.00p 200.00p 5439
15/03/2023 216.00p 234.97p 202.00p 202.00p 34826
14/03/2023 200.00p 202.25p 198.20p 201.00p 252
13/03/2023 200.00p 216.00p 195.00p 216.00p 14498
10/03/2023 200.00p 205.00p 200.75p 205.00p 1529
09/03/2023 200.00p 205.00p 200.00p 202.50p 1398
08/03/2023 210.00p 212.50p 201.70p 205.00p 19256
07/03/2023 220.00p 220.00p 209.80p 220.00p 5796
06/03/2023 210.00p 220.00p 208.00p 214.00p 8238
03/03/2023 210.00p 220.00p 210.00p 215.00p 6317
02/03/2023 216.00p 208.80p 206.00p 208.00p 6375
01/03/2023 216.00p 216.00p 206.00p 208.00p 9191
28/02/2023 230.00p 226.00p 213.00p 226.00p 600
27/02/2023 230.00p 230.00p 211.20p 220.00p 1459
24/02/2023 235.00p 235.00p 213.60p 235.00p 612
23/02/2023 215.00p 225.00p 206.00p 225.00p 37646
22/02/2023 234.00p 234.00p 215.00p 220.00p 16818
21/02/2023 230.00p 240.80p 221.64p 227.50p 11374
20/02/2023 240.00p 237.50p 237.50p 237.50p 0
17/02/2023 240.00p 240.80p 235.00p 237.50p 968
16/02/2023 240.00p 245.00p 227.58p 237.50p 40194
15/02/2023 245.00p 261.00p 245.60p 255.00p 498
14/02/2023 245.00p 265.00p 244.92p 245.00p 4476
13/02/2023 245.00p 265.00p 245.00p 245.00p 8345
10/02/2023 265.00p 255.00p 250.00p 255.00p 6000
09/02/2023 265.00p 257.50p 250.00p 257.50p 2611
08/02/2023 265.00p 265.00p 255.00p 260.00p 3148
07/02/2023 265.00p 270.00p 260.00p 260.00p 4055
06/02/2023 246.00p 260.00p 257.50p 260.00p 0
03/02/2023 246.00p 265.00p 253.00p 257.50p 3647
02/02/2023 246.00p 255.00p 245.00p 245.00p 9579
01/02/2023 250.00p 255.00p 244.65p 245.00p 11377
31/01/2023 259.00p 259.93p 250.00p 250.00p 32030
30/01/2023 260.00p 260.00p 260.00p 260.00p 874
27/01/2023 260.00p 256.00p 252.72p 256.00p 731
26/01/2023 260.00p 260.00p 260.00p 260.00p 77
25/01/2023 255.00p 260.00p 252.00p 255.00p 19359
24/01/2023 255.00p 265.00p 252.24p 259.00p 10189
23/01/2023 260.00p 266.00p 250.00p 255.00p 13427
20/01/2023 262.00p 266.00p 262.00p 266.00p 7018
19/01/2023 265.00p 269.00p 260.00p 264.50p 1628
18/01/2023 265.00p 267.20p 261.40p 266.00p 5554
17/01/2023 265.00p 275.00p 260.00p 260.00p 4115
16/01/2023 275.00p 280.00p 265.00p 268.00p 24496
13/01/2023 234.00p 270.00p 234.00p 270.00p 135409
12/01/2023 320.00p 325.00p 320.00p 320.00p 0
11/01/2023 320.00p 325.00p 313.00p 325.00p 744
10/01/2023 320.00p 328.00p 310.00p 325.00p 2992
09/01/2023 320.00p 340.00p 302.00p 325.00p 2327
06/01/2023 300.00p 315.00p 310.00p 310.00p 157
05/01/2023 300.00p 320.00p 300.00p 320.00p 1327
04/01/2023 300.00p 307.60p 300.00p 300.00p 1014
03/01/2023 320.00p 310.00p 307.60p 310.00p 13000
30/12/2022 320.00p 310.00p 310.00p 310.00p 0
29/12/2022 320.00p 310.00p 310.00p 310.00p 0
28/12/2022 320.00p 320.00p 308.00p 310.00p 393
23/12/2022 310.00p 316.00p 307.00p 307.50p 6253
22/12/2022 320.00p 320.00p 300.00p 310.00p 1177
21/12/2022 322.00p 315.98p 308.50p 308.50p 791
20/12/2022 322.00p 308.50p 307.60p 308.50p 1185
19/12/2022 322.00p 308.50p 307.00p 308.50p 2500
16/12/2022 322.00p 310.00p 310.00p 310.00p 565
15/12/2022 322.00p 322.00p 310.00p 311.00p 2627
14/12/2022 310.00p 311.00p 310.00p 311.00p 1020
13/12/2022 310.00p 315.00p 301.00p 315.00p 26000
12/12/2022 310.00p 309.70p 300.50p 305.00p 8217
09/12/2022 310.00p 315.00p 311.00p 315.00p 559
08/12/2022 310.00p 320.00p 320.00p 320.00p 0
07/12/2022 310.00p 320.00p 310.00p 320.00p 165
06/12/2022 310.00p 330.00p 308.22p 320.00p 6309
05/12/2022 310.00p 309.00p 300.10p 305.00p 536
02/12/2022 310.00p 300.10p 295.00p 295.00p 477
01/12/2022 310.00p 310.00p 310.00p 310.00p 13
30/11/2022 292.00p 298.66p 292.00p 292.00p 3008
29/11/2022 319.00p 309.00p 295.00p 295.00p 2353
28/11/2022 319.00p 297.50p 295.00p 295.00p 1687
25/11/2022 319.00p 309.00p 295.00p 295.00p 400
24/11/2022 319.00p 300.00p 295.10p 300.00p 680
23/11/2022 319.00p 300.00p 290.50p 295.00p 27623
22/11/2022 319.00p 305.00p 298.54p 305.00p 552
21/11/2022 319.00p 319.00p 300.50p 300.50p 285
18/11/2022 290.00p 309.50p 309.00p 309.50p 191
17/11/2022 290.00p 309.43p 304.50p 304.50p 5100
16/11/2022 290.00p 310.43p 290.00p 305.00p 1204
15/11/2022 318.00p 310.00p 298.16p 307.50p 3387
14/11/2022 318.00p 317.00p 297.38p 307.50p 16016
11/11/2022 318.00p 318.00p 293.00p 306.50p 69973
10/11/2022 320.00p 320.00p 303.00p 310.00p 2244
09/11/2022 316.00p 318.00p 303.00p 310.00p 1171
08/11/2022 316.00p 316.00p 303.00p 305.00p 2446
07/11/2022 320.00p 310.00p 303.00p 310.00p 1006
04/11/2022 320.00p 320.00p 312.00p 312.00p 19
03/11/2022 320.00p 320.00p 312.00p 312.00p 1251
02/11/2022 310.00p 320.00p 300.00p 310.00p 8174
01/11/2022 300.00p 310.00p 300.00p 306.00p 16235
31/10/2022 300.00p 300.00p 270.00p 285.00p 2887
28/10/2022 299.00p 296.90p 279.00p 285.00p 541
27/10/2022 299.00p 296.90p 290.00p 290.00p 702
26/10/2022 299.00p 297.00p 285.00p 285.00p 419
25/10/2022 299.00p 285.00p 285.00p 285.00p 0
24/10/2022 299.00p 299.00p 271.00p 285.00p 1803

*Close Price adjusted for both dividends and splits