Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/12/2024 95.50p 105.00p 95.50p 100.25p 614
19/12/2024 95.50p 100.25p 100.25p 100.25p 0
18/12/2024 95.50p 104.90p 95.50p 100.25p 5196
17/12/2024 95.50p 100.25p 95.50p 100.25p 34
16/12/2024 95.50p 104.00p 100.25p 100.25p 0
13/12/2024 95.50p 105.00p 95.50p 104.00p 6874
12/12/2024 101.00p 103.00p 96.45p 103.00p 8616
11/12/2024 101.00p 101.75p 95.90p 101.00p 12455
10/12/2024 98.00p 102.56p 98.00p 100.75p 4719
09/12/2024 104.00p 105.00p 98.83p 105.00p 19589
06/12/2024 98.00p 100.50p 99.10p 100.50p 22015
05/12/2024 98.00p 102.65p 95.00p 98.00p 3935
04/12/2024 95.00p 97.93p 95.45p 97.25p 2176
03/12/2024 95.00p 104.00p 95.00p 97.25p 11989
02/12/2024 99.00p 104.00p 93.94p 97.25p 21176
29/11/2024 100.00p 104.00p 96.88p 101.00p 53467
28/11/2024 100.00p 107.92p 100.00p 104.50p 21277
27/11/2024 109.00p 110.00p 100.00p 110.00p 23005
26/11/2024 115.00p 119.00p 109.00p 115.00p 16931
25/11/2024 127.00p 127.00p 115.24p 116.00p 54060
22/11/2024 131.00p 131.00p 120.00p 130.00p 24975
21/11/2024 131.00p 131.00p 126.01p 128.50p 4792
20/11/2024 132.00p 132.00p 125.18p 132.00p 62
19/11/2024 130.00p 129.00p 126.00p 128.00p 283
18/11/2024 130.00p 130.00p 126.00p 126.00p 3875
15/11/2024 123.00p 125.00p 123.00p 125.00p 307
14/11/2024 120.00p 126.50p 126.50p 126.50p 0
13/11/2024 120.00p 126.50p 126.50p 126.50p 0
12/11/2024 120.00p 130.00p 124.65p 126.50p 4689
11/11/2024 120.00p 123.74p 120.00p 122.00p 37940
08/11/2024 120.00p 126.50p 120.00p 126.50p 13731
07/11/2024 120.00p 126.98p 118.00p 125.00p 13557
06/11/2024 130.00p 131.40p 115.00p 117.00p 66153
05/11/2024 139.00p 137.00p 130.48p 137.00p 1515
04/11/2024 139.00p 139.00p 131.00p 132.00p 5430
01/11/2024 134.00p 139.00p 131.80p 133.00p 15289
31/10/2024 133.00p 139.00p 130.00p 138.00p 27088
30/10/2024 136.00p 139.00p 134.00p 136.00p 12845
29/10/2024 136.00p 142.37p 136.00p 137.50p 483
28/10/2024 136.00p 149.00p 136.00p 142.50p 5940
25/10/2024 149.00p 163.00p 137.96p 142.50p 54073
24/10/2024 150.00p 149.00p 149.00p 149.00p 1129
23/10/2024 150.00p 151.80p 149.00p 149.00p 4539
22/10/2024 170.00p 168.00p 159.00p 159.00p 9
21/10/2024 170.00p 170.00p 151.00p 159.00p 13051
18/10/2024 160.00p 169.00p 151.00p 160.00p 2419
17/10/2024 160.00p 169.00p 151.80p 155.00p 27978
16/10/2024 160.00p 178.95p 156.00p 161.00p 9485
15/10/2024 166.00p 172.50p 166.00p 172.50p 52
14/10/2024 166.00p 167.30p 166.00p 166.00p 1843
11/10/2024 167.00p 179.00p 166.00p 172.50p 455
10/10/2024 167.00p 178.40p 167.00p 172.50p 3226
09/10/2024 171.00p 173.50p 168.00p 173.50p 1520
08/10/2024 171.00p 174.50p 168.00p 174.50p 19509
07/10/2024 171.00p 179.50p 167.00p 173.00p 19154
04/10/2024 181.00p 183.46p 170.50p 174.50p 15844
03/10/2024 181.00p 181.23p 171.00p 172.00p 16016
02/10/2024 188.00p 195.00p 181.00p 185.00p 15859
01/10/2024 192.00p 200.00p 188.60p 191.00p 8737
30/09/2024 192.00p 202.65p 190.00p 200.00p 62750
27/09/2024 176.00p 192.00p 176.00p 182.00p 11352
26/09/2024 176.00p 191.45p 176.00p 189.00p 14306
25/09/2024 162.00p 191.00p 150.00p 182.00p 88988
24/09/2024 236.00p 236.60p 158.00p 179.00p 129206
23/09/2024 254.00p 256.00p 248.00p 250.00p 5721
20/09/2024 250.00p 255.84p 248.00p 248.00p 8857
19/09/2024 250.00p 253.00p 248.00p 253.00p 6153
18/09/2024 268.00p 272.08p 249.00p 249.00p 16468
17/09/2024 258.00p 275.64p 256.00p 261.00p 14537
16/09/2024 270.00p 270.00p 243.92p 258.00p 35240
13/09/2024 248.00p 258.00p 242.50p 250.00p 19011
12/09/2024 250.00p 266.00p 240.00p 245.00p 22402
11/09/2024 230.00p 260.00p 229.30p 260.00p 46005
10/09/2024 230.00p 230.00p 220.00p 220.00p 1260
09/09/2024 220.00p 230.00p 215.00p 225.00p 1359
06/09/2024 228.00p 229.50p 220.00p 224.00p 5327
05/09/2024 222.00p 229.42p 220.00p 228.00p 4036
04/09/2024 220.00p 222.62p 212.00p 221.00p 8785
03/09/2024 214.00p 229.11p 212.00p 228.00p 8027
02/09/2024 224.00p 228.66p 218.00p 223.00p 10336
30/08/2024 224.00p 230.00p 208.00p 224.00p 30998
29/08/2024 212.00p 216.00p 207.20p 212.00p 12208
28/08/2024 210.00p 218.00p 210.00p 214.00p 9145
27/08/2024 210.00p 214.00p 205.98p 214.00p 13677
23/08/2024 210.00p 210.00p 200.50p 200.50p 139
22/08/2024 188.00p 210.00p 187.69p 210.00p 28071
21/08/2024 189.00p 184.00p 180.50p 184.00p 349
20/08/2024 189.00p 189.00p 177.69p 183.50p 3469
19/08/2024 185.00p 189.00p 181.00p 181.00p 13335
16/08/2024 185.00p 184.70p 175.00p 182.00p 3568
15/08/2024 185.00p 183.56p 174.33p 179.00p 12850
14/08/2024 185.00p 185.00p 174.32p 181.00p 14144
13/08/2024 183.00p 184.00p 182.00p 182.00p 0
12/08/2024 183.00p 188.00p 180.00p 184.00p 10633
09/08/2024 176.00p 184.00p 172.89p 182.50p 35059
08/08/2024 170.00p 174.86p 174.50p 174.50p 2500
07/08/2024 170.00p 175.00p 170.00p 175.00p 22531
06/08/2024 170.00p 172.00p 170.00p 172.00p 11905
05/08/2024 175.00p 174.50p 164.00p 174.50p 15127
02/08/2024 175.00p 176.50p 171.00p 176.50p 4000
01/08/2024 175.00p 176.50p 173.10p 176.50p 1997
31/07/2024 170.00p 175.93p 170.00p 174.00p 6126
30/07/2024 170.00p 175.84p 164.00p 174.50p 48183
29/07/2024 181.00p 183.88p 181.00p 181.00p 2157
26/07/2024 181.00p 185.64p 173.00p 181.00p 9078
25/07/2024 190.00p 190.50p 181.18p 190.50p 5907
24/07/2024 190.00p 199.00p 186.00p 192.50p 7202
23/07/2024 204.00p 205.00p 194.00p 199.50p 26820
22/07/2024 208.00p 218.00p 204.00p 210.00p 17531
19/07/2024 210.00p 222.91p 208.00p 218.00p 10368
18/07/2024 210.00p 218.40p 210.00p 215.00p 8758
17/07/2024 210.00p 213.00p 208.80p 213.00p 11356
16/07/2024 212.00p 216.92p 210.09p 213.00p 155979
15/07/2024 210.00p 208.73p 205.00p 208.00p 8005
12/07/2024 210.00p 209.70p 207.00p 207.00p 522
11/07/2024 210.00p 208.35p 204.30p 207.00p 4922
10/07/2024 210.00p 210.00p 203.68p 206.00p 10093
09/07/2024 210.00p 210.00p 203.68p 210.00p 5766
08/07/2024 206.00p 206.00p 202.10p 206.00p 744
05/07/2024 206.00p 205.00p 203.80p 205.00p 1500
04/07/2024 206.00p 203.35p 193.60p 200.00p 1458
03/07/2024 206.00p 206.00p 188.86p 193.50p 16366
02/07/2024 200.00p 205.70p 200.72p 203.00p 601
01/07/2024 200.00p 205.70p 200.67p 203.00p 30709
28/06/2024 200.00p 206.00p 196.20p 202.00p 6237
27/06/2024 192.00p 199.84p 193.76p 196.00p 1283
26/06/2024 192.00p 199.55p 195.50p 195.50p 1
25/06/2024 192.00p 195.50p 192.00p 195.50p 941
24/06/2024 194.00p 195.50p 192.98p 195.50p 2145
21/06/2024 194.00p 199.00p 190.50p 195.50p 60380
20/06/2024 193.00p 198.40p 193.50p 193.50p 5295
19/06/2024 193.00p 198.40p 190.30p 191.00p 3
18/06/2024 193.00p 193.50p 191.10p 193.50p 1000
17/06/2024 193.00p 199.00p 182.00p 194.00p 46352
14/06/2024 200.00p 198.00p 184.00p 191.00p 11196
13/06/2024 200.00p 200.00p 188.84p 193.00p 19399
12/06/2024 181.00p 195.00p 181.00p 189.00p 11857
11/06/2024 177.00p 176.00p 172.00p 176.00p 525
10/06/2024 177.00p 176.00p 174.80p 176.00p 1270
07/06/2024 177.00p 179.00p 178.52p 179.00p 700
06/06/2024 177.00p 179.00p 178.52p 179.00p 1110
05/06/2024 177.00p 179.00p 178.40p 179.00p 74
04/06/2024 177.00p 179.00p 179.00p 179.00p 0
03/06/2024 177.00p 179.00p 174.18p 179.00p 224
31/05/2024 177.00p 179.00p 179.00p 179.00p 0
30/05/2024 177.00p 181.00p 175.34p 179.00p 4650
29/05/2024 179.00p 177.00p 177.00p 177.00p 0
28/05/2024 179.00p 180.11p 175.97p 177.00p 4144
24/05/2024 179.00p 181.40p 176.30p 177.00p 12685
23/05/2024 179.00p 181.00p 175.71p 177.00p 5709
22/05/2024 171.00p 180.21p 177.00p 177.00p 3500
21/05/2024 171.00p 177.00p 175.50p 177.00p 476
20/05/2024 171.00p 176.50p 173.36p 176.50p 6000
17/05/2024 171.00p 176.50p 171.00p 176.50p 110
16/05/2024 171.00p 182.00p 170.00p 176.50p 13272
15/05/2024 180.00p 180.00p 174.98p 177.00p 2410
14/05/2024 180.00p 177.00p 175.21p 177.00p 4965
13/05/2024 180.00p 180.00p 163.00p 177.00p 4013
10/05/2024 170.00p 177.00p 165.51p 170.50p 26422
09/05/2024 169.00p 163.00p 159.92p 163.00p 950
08/05/2024 169.00p 166.00p 151.00p 160.50p 15244
07/05/2024 169.00p 168.29p 154.61p 160.50p 1537
03/05/2024 169.00p 170.00p 155.00p 163.00p 4655
02/05/2024 169.00p 165.00p 160.74p 162.00p 3025
01/05/2024 169.00p 162.00p 160.74p 162.00p 1000
30/04/2024 169.00p 162.00p 160.74p 162.00p 817
29/04/2024 169.00p 169.00p 161.00p 161.00p 5404
26/04/2024 166.00p 160.50p 155.23p 160.50p 144
25/04/2024 166.00p 160.50p 155.50p 160.50p 7443
24/04/2024 166.00p 160.00p 156.04p 160.00p 53
23/04/2024 166.00p 163.56p 154.00p 160.50p 5440
22/04/2024 166.00p 166.00p 154.66p 159.00p 1339
19/04/2024 166.00p 159.00p 154.38p 159.00p 7500
18/04/2024 166.00p 159.00p 159.00p 159.00p 0
17/04/2024 166.00p 160.40p 159.00p 159.00p 3120
16/04/2024 166.00p 166.00p 154.10p 159.00p 1638
15/04/2024 167.00p 160.40p 151.92p 159.00p 11866
12/04/2024 167.00p 167.00p 151.92p 158.50p 1041
11/04/2024 166.00p 166.00p 151.28p 157.00p 12096
10/04/2024 155.00p 155.30p 155.00p 155.00p 12143
09/04/2024 161.00p 161.00p 155.00p 158.00p 5646
08/04/2024 160.00p 172.00p 155.00p 155.00p 165957
05/04/2024 166.00p 172.00p 167.92p 172.00p 3578
04/04/2024 166.00p 172.00p 167.92p 172.00p 8694
03/04/2024 166.00p 172.00p 166.00p 172.00p 1297
02/04/2024 166.00p 174.50p 171.27p 174.50p 70
28/03/2024 166.00p 181.50p 171.27p 174.50p 15560
27/03/2024 166.00p 182.29p 170.00p 174.50p 4980
26/03/2024 166.00p 175.91p 165.91p 171.00p 9767
25/03/2024 180.00p 187.84p 169.00p 175.50p 30170
22/03/2024 187.00p 187.00p 172.42p 187.00p 43241
21/03/2024 185.00p 186.00p 163.00p 186.00p 6000
20/03/2024 180.00p 180.00p 173.50p 173.50p 1498
19/03/2024 180.00p 180.00p 162.00p 173.50p 10852
18/03/2024 175.00p 175.25p 161.95p 170.50p 5625
15/03/2024 175.00p 170.50p 165.00p 170.50p 3600
14/03/2024 175.00p 175.00p 156.00p 170.00p 6804
13/03/2024 160.00p 170.00p 141.00p 165.50p 30761
12/03/2024 140.00p 152.50p 145.00p 152.50p 211
11/03/2024 140.00p 159.00p 135.00p 150.50p 2725862

*Close Price adjusted for both dividends and splits