Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2022 300.00p 300.00p 272.43p 278.50p 5928
20/10/2022 280.00p 295.76p 271.00p 295.00p 18724
19/10/2022 268.00p 277.00p 252.08p 277.00p 15344
18/10/2022 249.00p 250.00p 243.28p 250.00p 3702
17/10/2022 249.00p 250.00p 250.00p 250.00p 0
14/10/2022 249.00p 250.00p 250.00p 250.00p 0
13/10/2022 249.00p 250.00p 236.00p 250.00p 5128
12/10/2022 250.00p 250.00p 250.00p 250.00p 1
11/10/2022 239.00p 245.00p 240.00p 245.00p 0
10/10/2022 239.00p 240.00p 240.00p 240.00p 0
07/10/2022 239.00p 240.00p 240.00p 240.00p 0
06/10/2022 239.00p 240.00p 225.00p 240.00p 3864
05/10/2022 235.00p 240.00p 237.00p 237.50p 263545
04/10/2022 235.00p 237.50p 237.50p 237.50p 0
03/10/2022 235.00p 237.50p 235.00p 237.50p 0
30/09/2022 235.00p 235.00p 227.00p 235.00p 1443
29/09/2022 235.00p 237.50p 226.00p 237.50p 50246
28/09/2022 235.00p 235.00p 228.00p 235.00p 766
27/09/2022 235.00p 235.00p 228.00p 235.00p 101
26/09/2022 235.00p 233.00p 228.00p 230.00p 10010
23/09/2022 235.00p 235.00p 230.00p 235.00p 10210
22/09/2022 230.00p 238.00p 235.00p 238.00p 230
21/09/2022 230.00p 245.00p 230.00p 238.50p 1032
20/09/2022 250.00p 245.00p 235.00p 238.50p 434
19/09/2022 250.00p 250.00p 238.50p 238.50p 40029
16/09/2022 250.00p 250.00p 238.50p 238.50p 29
15/09/2022 236.00p 241.00p 240.50p 241.00p 0
14/09/2022 236.00p 240.50p 235.00p 240.50p 446
13/09/2022 236.00p 244.85p 236.00p 243.50p 32331
12/09/2022 240.00p 242.50p 235.02p 242.50p 289
09/09/2022 240.00p 245.03p 243.50p 243.50p 1849
08/09/2022 240.00p 245.00p 243.00p 243.50p 10500
07/09/2022 240.00p 246.20p 232.00p 243.50p 2727
06/09/2022 240.00p 246.00p 245.54p 246.00p 2000
05/09/2022 240.00p 246.19p 240.00p 245.00p 3486
02/09/2022 244.00p 243.50p 242.50p 242.50p 0
01/09/2022 244.00p 252.00p 235.00p 243.50p 22659
31/08/2022 250.00p 253.00p 250.00p 250.00p 1289
30/08/2022 243.00p 250.00p 243.00p 250.00p 618
26/08/2022 250.00p 263.00p 245.90p 263.00p 8644
25/08/2022 232.00p 265.00p 232.00p 254.00p 41892
24/08/2022 235.00p 238.00p 225.00p 235.00p 270006
23/08/2022 230.00p 238.00p 233.00p 233.00p 145
22/08/2022 230.00p 253.00p 230.00p 233.50p 16704
19/08/2022 259.00p 256.03p 250.00p 250.00p 14011
18/08/2022 259.00p 255.00p 255.00p 255.00p 0
17/08/2022 259.00p 259.00p 252.00p 255.00p 12127
16/08/2022 252.00p 259.00p 251.80p 254.00p 57880
15/08/2022 255.00p 256.00p 255.00p 256.00p 3058
12/08/2022 255.00p 272.50p 263.00p 272.50p 5297
11/08/2022 255.00p 275.00p 252.83p 273.00p 10439
10/08/2022 255.00p 262.50p 255.00p 262.50p 1363
09/08/2022 270.00p 263.00p 262.50p 262.50p 1803
08/08/2022 270.00p 263.68p 256.68p 262.50p 6761
05/08/2022 270.00p 270.00p 270.00p 270.00p 300
04/08/2022 270.00p 270.00p 268.00p 270.00p 0
03/08/2022 270.00p 279.00p 252.30p 268.00p 17477
02/08/2022 280.00p 280.00p 272.28p 280.00p 3166
01/08/2022 285.00p 295.96p 273.48p 289.00p 35885
29/07/2022 278.00p 274.50p 274.32p 274.50p 450
28/07/2022 278.00p 275.00p 272.00p 272.00p 4418
27/07/2022 278.00p 274.50p 270.96p 274.50p 175
26/07/2022 278.00p 278.00p 275.48p 277.00p 1587
25/07/2022 279.00p 279.00p 275.48p 278.00p 3488
22/07/2022 279.00p 279.00p 275.00p 275.00p 5533
21/07/2022 279.00p 279.00p 275.00p 279.00p 7003
20/07/2022 280.00p 282.00p 276.08p 279.00p 12354
19/07/2022 280.00p 282.01p 280.00p 280.00p 5309
18/07/2022 298.00p 285.00p 280.91p 285.00p 3854
15/07/2022 298.00p 290.00p 282.28p 290.00p 863
14/07/2022 298.00p 294.00p 292.00p 294.00p 0
13/07/2022 298.00p 298.00p 280.00p 292.00p 68871
12/07/2022 281.00p 294.00p 281.00p 294.00p 2000
11/07/2022 290.00p 294.50p 280.00p 294.50p 15051
08/07/2022 298.00p 298.00p 292.35p 293.00p 9517
07/07/2022 299.00p 299.00p 292.00p 292.00p 2206
06/07/2022 295.00p 295.00p 295.00p 295.00p 1022
05/07/2022 296.00p 297.80p 292.00p 296.00p 3610
04/07/2022 295.00p 296.75p 295.00p 295.00p 1474
01/07/2022 301.00p 301.30p 280.00p 301.00p 12984
30/06/2022 297.00p 300.00p 287.73p 300.00p 38538
29/06/2022 305.00p 305.00p 265.00p 291.00p 40053
28/06/2022 320.00p 320.00p 310.00p 310.00p 6114
27/06/2022 315.00p 316.35p 312.00p 312.00p 7351
24/06/2022 315.00p 325.00p 315.00p 320.00p 1850
23/06/2022 315.00p 317.50p 315.00p 317.50p 1700
22/06/2022 315.00p 322.00p 315.00p 317.50p 5968
21/06/2022 315.00p 333.00p 315.00p 324.00p 166
20/06/2022 320.00p 321.92p 315.00p 315.00p 3281
17/06/2022 320.00p 321.90p 320.00p 320.00p 304
16/06/2022 336.00p 330.00p 321.00p 330.00p 105
15/06/2022 336.00p 336.00p 321.60p 329.50p 790
14/06/2022 320.00p 326.00p 320.00p 326.00p 118
13/06/2022 321.00p 330.00p 321.00p 321.00p 33267
10/06/2022 321.00p 325.32p 321.00p 323.00p 115
09/06/2022 325.00p 337.48p 323.00p 323.00p 27552
08/06/2022 323.00p 340.00p 317.00p 340.00p 11958
07/06/2022 317.00p 337.62p 317.00p 326.00p 369516
06/06/2022 317.00p 322.44p 315.57p 317.00p 7780
01/06/2022 311.00p 329.19p 311.00p 311.00p 23406
31/05/2022 311.00p 320.19p 311.00p 311.00p 5108
27/05/2022 330.00p 333.00p 330.00p 333.00p 161
26/05/2022 330.00p 333.00p 330.00p 333.00p 125
25/05/2022 330.00p 343.50p 330.00p 330.00p 3016
24/05/2022 330.00p 340.00p 330.00p 330.00p 2433
23/05/2022 331.00p 350.00p 330.00p 350.00p 1334
20/05/2022 333.00p 333.00p 333.00p 333.00p 4
19/05/2022 334.00p 336.00p 333.00p 333.00p 1042
18/05/2022 341.00p 341.00p 330.00p 330.00p 7763
17/05/2022 340.00p 359.20p 340.00p 340.00p 7775
16/05/2022 350.00p 350.00p 340.00p 340.00p 7574
13/05/2022 352.00p 360.60p 350.00p 350.00p 663
12/05/2022 351.00p 359.50p 351.00p 359.50p 527
11/05/2022 350.00p 350.00p 350.00p 350.00p 535
10/05/2022 350.00p 355.00p 350.00p 350.00p 5305
09/05/2022 354.00p 359.40p 349.00p 349.00p 9783
06/05/2022 360.00p 370.00p 350.00p 370.00p 38093
05/05/2022 370.00p 370.00p 359.98p 370.00p 21333
04/05/2022 359.00p 370.00p 356.00p 360.00p 15633
03/05/2022 360.00p 361.72p 355.00p 360.50p 48352
02/05/2022 360.00p 366.16p 360.00p 360.00p 529
29/04/2022 360.00p 366.16p 360.00p 360.00p 529
28/04/2022 355.00p 370.00p 355.00p 370.00p 2089
27/04/2022 370.00p 370.00p 350.00p 350.00p 1348
26/04/2022 370.00p 370.00p 358.00p 358.00p 2463
25/04/2022 341.00p 370.00p 341.00p 370.00p 19033
22/04/2022 370.00p 370.00p 351.00p 351.00p 10732
21/04/2022 351.00p 368.00p 351.00p 351.00p 19969
20/04/2022 359.00p 362.54p 352.00p 352.00p 7359
19/04/2022 369.00p 369.00p 367.75p 369.00p 4360
18/04/2022 351.00p 358.80p 351.00p 354.00p 8335
15/04/2022 351.00p 358.80p 351.00p 354.00p 8335
14/04/2022 351.00p 358.80p 351.00p 354.00p 8335
13/04/2022 340.00p 361.00p 340.00p 361.00p 8339
12/04/2022 340.00p 350.00p 340.00p 350.00p 44548
11/04/2022 340.00p 355.00p 340.00p 355.00p 191
08/04/2022 351.00p 360.15p 340.00p 340.00p 4653
07/04/2022 361.00p 367.00p 350.00p 350.00p 4714
06/04/2022 358.00p 378.40p 370.24p 370.50p 1050
05/04/2022 358.00p 385.03p 358.00p 371.00p 26103
04/04/2022 356.00p 347.50p 340.28p 347.50p 64
01/04/2022 356.00p 358.73p 344.00p 344.00p 5054
31/03/2022 340.00p 364.00p 354.78p 364.00p 2259
30/03/2022 340.00p 368.74p 337.40p 358.00p 11295
29/03/2022 328.00p 336.90p 321.60p 333.00p 12248
28/03/2022 302.00p 320.34p 293.00p 316.00p 24619
25/03/2022 295.00p 313.90p 285.00p 295.00p 18250
24/03/2022 295.00p 295.62p 295.00p 295.00p 213312
23/03/2022 300.00p 300.87p 295.00p 296.00p 13598
22/03/2022 312.00p 316.80p 300.00p 312.50p 4611
21/03/2022 312.00p 324.00p 312.00p 324.00p 893
18/03/2022 297.00p 306.00p 295.00p 295.00p 10399
17/03/2022 300.00p 315.64p 302.23p 306.00p 351786
16/03/2022 300.00p 315.00p 298.10p 307.50p 2831
15/03/2022 295.00p 295.29p 295.00p 295.00p 515
14/03/2022 303.00p 312.50p 300.00p 312.50p 2117
11/03/2022 312.00p 313.00p 301.23p 313.00p 304
10/03/2022 312.00p 325.50p 285.20p 295.00p 6649
09/03/2022 320.00p 320.00p 312.00p 320.00p 892
08/03/2022 316.00p 317.00p 315.24p 317.00p 815
07/03/2022 316.00p 327.00p 311.00p 327.00p 1288
04/03/2022 316.00p 320.00p 311.00p 320.00p 10694
03/03/2022 330.00p 330.00p 323.07p 330.00p 9418
02/03/2022 334.00p 334.00p 332.50p 334.00p 0
01/03/2022 334.00p 332.50p 325.00p 332.50p 12144
28/02/2022 334.00p 336.00p 323.00p 330.50p 1101
25/02/2022 333.00p 335.50p 326.00p 335.50p 7300
24/02/2022 333.00p 335.50p 327.05p 335.50p 617
23/02/2022 333.00p 345.00p 340.00p 345.00p 144
22/02/2022 333.00p 346.66p 341.62p 345.00p 3529
21/02/2022 333.00p 349.00p 333.00p 347.50p 1550
18/02/2022 346.00p 341.50p 335.40p 341.50p 376
17/02/2022 346.00p 346.00p 333.00p 333.00p 93
16/02/2022 331.00p 340.00p 335.00p 340.00p 844
15/02/2022 331.00p 350.00p 341.00p 341.00p 0
14/02/2022 331.00p 350.00p 331.00p 350.00p 1410
11/02/2022 333.00p 342.00p 333.00p 342.00p 940
10/02/2022 330.00p 340.00p 334.96p 340.00p 883
09/02/2022 330.00p 336.00p 330.00p 330.00p 1847
08/02/2022 338.00p 349.00p 335.54p 343.50p 2196
07/02/2022 340.00p 341.44p 328.38p 340.50p 6071
04/02/2022 331.00p 331.00p 331.00p 331.00p 6797
03/02/2022 320.00p 327.88p 322.00p 326.00p 5459
02/02/2022 320.00p 326.78p 313.42p 325.50p 10657
01/02/2022 330.00p 324.00p 316.00p 324.00p 12400
31/01/2022 330.00p 330.00p 314.04p 330.00p 5325
28/01/2022 311.00p 321.00p 314.04p 321.00p 63047
27/01/2022 311.00p 322.54p 310.00p 314.00p 23241
26/01/2022 311.00p 326.00p 323.00p 323.00p 0
25/01/2022 311.00p 326.00p 311.00p 326.00p 15640
24/01/2022 321.00p 323.85p 307.73p 315.50p 35460
21/01/2022 322.00p 325.40p 322.00p 322.00p 209225
20/01/2022 325.00p 329.50p 325.00p 325.00p 25632
19/01/2022 330.00p 332.00p 317.06p 332.00p 6049
18/01/2022 330.00p 334.00p 330.00p 332.00p 0
17/01/2022 330.00p 334.00p 329.00p 334.00p 3457
14/01/2022 325.00p 325.00p 325.00p 325.00p 69
13/01/2022 323.00p 326.00p 321.00p 326.00p 4644
12/01/2022 323.00p 330.00p 321.00p 325.50p 1461
10/01/2022 320.00p 338.82p 318.00p 326.00p 11020

*Close Price adjusted for both dividends and splits