Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Dialight (DIA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 586.00p | 598.00p | 580.00p | 586.00p | 146274 |
| 12/11/2026 | 578.00p | 598.00p | 574.00p | 586.00p | 22138 |
| 11/11/2026 | 590.00p | 620.00p | 576.00p | 576.00p | 67783 |
| 10/11/2026 | 602.00p | 620.00p | 576.00p | 588.00p | 381518 |
| 09/11/2026 | 540.00p | 554.00p | 528.19p | 554.00p | 25892 |
| 06/11/2026 | 526.00p | 531.67p | 517.51p | 520.00p | 37772 |
| 05/11/2026 | 546.00p | 560.00p | 530.00p | 530.00p | 23956 |
| 04/11/2026 | 558.00p | 560.00p | 543.09p | 554.00p | 12544 |
| 03/11/2026 | 546.00p | 570.00p | 530.00p | 546.00p | 34823 |
| 02/11/2026 | 550.00p | 570.00p | 544.00p | 560.00p | 14068 |
| 30/10/2026 | 556.00p | 570.00p | 552.00p | 554.00p | 4918 |
| 29/10/2026 | 550.00p | 570.00p | 550.00p | 570.00p | 5232 |
| 28/10/2026 | 561.00p | 562.00p | 560.80p | 562.00p | 1698 |
| 27/10/2026 | 530.00p | 574.00p | 530.00p | 550.00p | 34796 |
| 26/10/2026 | 540.00p | 554.00p | 530.00p | 554.00p | 6884 |
| 23/10/2026 | 528.00p | 540.00p | 528.00p | 530.00p | 17358 |
| 22/10/2026 | 526.00p | 531.60p | 514.96p | 528.00p | 20133 |
| 21/10/2026 | 524.00p | 525.00p | 500.00p | 522.00p | 91559 |
| 20/10/2026 | 530.00p | 548.00p | 526.00p | 528.00p | 20777 |
| 19/10/2026 | 570.00p | 575.00p | 530.00p | 532.00p | 163080 |
| 16/10/2026 | 570.00p | 580.00p | 570.00p | 570.00p | 9846 |
| 15/10/2026 | 570.00p | 586.00p | 570.00p | 570.00p | 37938 |
| 14/10/2026 | 570.00p | 588.00p | 570.00p | 574.00p | 3124 |
| 13/10/2026 | 584.00p | 590.00p | 572.00p | 574.00p | 15907 |
| 12/10/2026 | 578.00p | 586.00p | 576.00p | 586.00p | 2375 |
| 09/10/2026 | 578.00p | 580.00p | 572.00p | 576.00p | 255154 |
| 08/10/2026 | 570.00p | 576.00p | 566.51p | 570.00p | 13013 |
| 07/10/2026 | 576.00p | 582.00p | 570.72p | 576.00p | 34172 |
| 06/10/2026 | 570.00p | 588.00p | 570.00p | 576.00p | 22231 |
| 05/10/2026 | 572.00p | 592.00p | 572.00p | 572.00p | 1495 |
| 02/10/2026 | 588.00p | 588.00p | 576.00p | 576.00p | 18048 |
| 01/10/2026 | 582.00p | 598.00p | 580.00p | 584.00p | 12639 |
| 30/09/2026 | 592.00p | 600.00p | 587.83p | 592.00p | 21176 |
| 29/09/2026 | 600.00p | 600.00p | 588.80p | 590.00p | 18770 |
| 28/09/2026 | 580.00p | 616.00p | 560.00p | 602.00p | 50988 |
| 25/09/2026 | 552.00p | 574.00p | 552.00p | 574.00p | 22700 |
| 24/09/2026 | 552.00p | 570.00p | 552.00p | 552.00p | 45583 |
| 23/09/2026 | 556.00p | 556.00p | 546.00p | 550.00p | 116227 |
| 22/09/2026 | 550.00p | 555.00p | 548.00p | 548.00p | 31014 |
| 21/09/2026 | 554.00p | 580.00p | 550.00p | 554.00p | 69182 |
| 18/09/2026 | 546.00p | 564.00p | 546.00p | 564.00p | 93790 |
| 17/09/2026 | 550.00p | 578.00p | 548.00p | 548.00p | 15856 |
| 16/09/2026 | 562.00p | 558.00p | 550.00p | 558.00p | 2268 |
| 15/09/2026 | 562.00p | 568.50p | 534.23p | 550.00p | 41135 |
| 14/09/2026 | 560.00p | 571.20p | 558.00p | 558.00p | 426239 |
| 11/09/2026 | 590.00p | 590.00p | 560.00p | 560.00p | 11826 |
| 10/09/2026 | 562.00p | 588.00p | 560.00p | 568.00p | 9323 |
| 09/09/2026 | 560.00p | 570.00p | 560.00p | 568.00p | 3713 |
| 08/09/2026 | 564.00p | 570.00p | 560.00p | 564.00p | 118943 |
| 07/09/2026 | 560.00p | 582.00p | 560.00p | 560.00p | 36869 |
| 04/09/2026 | 576.00p | 584.00p | 550.00p | 562.00p | 36609 |
| 03/09/2026 | 574.00p | 594.00p | 570.00p | 580.00p | 49929 |
| 02/09/2026 | 580.00p | 584.00p | 570.00p | 580.00p | 128132 |
| 01/09/2026 | 622.00p | 626.00p | 572.00p | 574.00p | 105835 |
| 28/08/2026 | 554.00p | 570.00p | 550.02p | 554.00p | 31808 |
| 27/08/2026 | 550.00p | 570.00p | 541.20p | 566.00p | 7776 |
| 26/08/2026 | 530.00p | 550.00p | 530.00p | 540.00p | 7700 |
| 25/08/2026 | 530.00p | 550.00p | 530.00p | 538.00p | 6111 |
| 24/08/2026 | 540.00p | 550.00p | 526.68p | 550.00p | 11119 |
| 21/08/2026 | 532.00p | 540.00p | 520.00p | 531.00p | 122323 |
| 20/08/2026 | 546.00p | 560.00p | 540.00p | 540.00p | 27061 |
| 19/08/2026 | 560.00p | 560.00p | 545.62p | 552.00p | 16979 |
| 18/08/2026 | 560.00p | 560.00p | 547.55p | 560.00p | 14097 |
| 14/08/2026 | 520.00p | 528.74p | 513.61p | 520.00p | 16189 |
| 13/08/2026 | 522.00p | 530.00p | 514.00p | 516.00p | 1209 |
| 12/08/2026 | 530.00p | 530.00p | 510.00p | 520.00p | 9046 |
| 11/08/2026 | 520.00p | 530.00p | 513.54p | 520.00p | 16155 |
| 10/08/2026 | 510.00p | 526.00p | 510.00p | 520.00p | 32896 |
| 07/08/2026 | 520.00p | 530.00p | 504.00p | 510.00p | 14778 |
| 06/08/2026 | 520.00p | 534.61p | 504.00p | 504.00p | 38543 |
| 05/08/2026 | 490.00p | 520.00p | 490.00p | 516.00p | 12789 |
| 04/08/2026 | 486.00p | 500.00p | 477.25p | 497.00p | 36871 |
| 03/08/2026 | 490.00p | 490.00p | 470.00p | 485.00p | 43774 |
| 31/07/2026 | 500.00p | 500.00p | 465.00p | 473.00p | 69898 |
| 30/07/2026 | 481.00p | 500.00p | 476.00p | 478.00p | 13534 |
| 29/07/2026 | 490.00p | 500.00p | 480.00p | 481.00p | 35766 |
| 28/07/2026 | 490.00p | 500.00p | 490.00p | 500.00p | 27117 |
| 27/07/2026 | 510.00p | 510.00p | 490.00p | 491.00p | 122395 |
| 24/07/2026 | 480.00p | 510.00p | 478.23p | 510.00p | 93461 |
| 23/07/2026 | 447.00p | 480.00p | 441.00p | 475.00p | 135159 |
| 22/07/2026 | 435.00p | 460.00p | 425.00p | 440.00p | 3369025 |
| 21/07/2026 | 398.00p | 415.00p | 397.00p | 404.00p | 18343 |
| 20/07/2026 | 395.00p | 399.90p | 395.00p | 397.00p | 2956 |
| 17/07/2026 | 400.00p | 408.00p | 379.93p | 408.00p | 43906 |
| 16/07/2026 | 410.00p | 417.00p | 405.00p | 410.00p | 5208 |
| 15/07/2026 | 420.00p | 428.10p | 415.00p | 418.00p | 22522 |
| 14/07/2026 | 420.00p | 431.74p | 420.00p | 424.50p | 8933 |
| 13/07/2026 | 430.00p | 439.00p | 420.00p | 420.00p | 14771 |
| 10/07/2026 | 441.00p | 460.00p | 430.00p | 433.00p | 18996 |
| 09/07/2026 | 445.00p | 447.14p | 440.00p | 445.00p | 2896 |
| 08/07/2026 | 460.00p | 469.00p | 445.00p | 450.00p | 55439 |
| 07/07/2026 | 469.00p | 469.00p | 446.00p | 469.00p | 25142 |
| 06/07/2026 | 438.00p | 460.00p | 437.52p | 458.00p | 24318 |
| 03/07/2026 | 440.00p | 440.00p | 426.60p | 440.00p | 15501 |
| 02/07/2026 | 420.00p | 438.00p | 420.00p | 435.00p | 94529 |
| 01/07/2026 | 415.00p | 426.00p | 410.00p | 426.00p | 56368 |
| 30/06/2026 | 419.00p | 425.00p | 411.06p | 425.00p | 26565 |
| 29/06/2026 | 419.00p | 424.00p | 410.00p | 420.00p | 102911 |
| 26/06/2026 | 400.00p | 427.00p | 395.00p | 417.00p | 123397 |
| 25/06/2026 | 370.00p | 400.00p | 367.50p | 400.00p | 152931 |
| 24/06/2026 | 360.00p | 365.00p | 340.00p | 358.00p | 28520 |
| 23/06/2026 | 370.00p | 381.40p | 350.00p | 350.00p | 259662 |
| 22/06/2026 | 365.00p | 384.00p | 365.00p | 370.00p | 50267 |
| 19/06/2026 | 380.00p | 385.00p | 370.00p | 370.00p | 418211 |
| 18/06/2026 | 378.00p | 379.97p | 364.00p | 364.00p | 38569 |
| 17/06/2026 | 360.00p | 379.95p | 360.00p | 365.00p | 42580 |
| 16/06/2026 | 365.00p | 374.50p | 363.90p | 367.00p | 21980 |
| 15/06/2026 | 380.00p | 380.00p | 351.00p | 363.00p | 61 |
| 12/06/2026 | 380.00p | 380.00p | 365.00p | 370.00p | 24745 |
| 11/06/2026 | 378.00p | 378.00p | 367.10p | 370.00p | 14401 |
| 10/06/2026 | 361.00p | 380.00p | 361.00p | 375.00p | 3306 |
| 09/06/2026 | 370.00p | 378.00p | 370.00p | 370.00p | 5405 |
| 08/06/2026 | 379.00p | 390.00p | 370.00p | 378.00p | 23285 |
| 05/06/2026 | 381.00p | 400.00p | 373.00p | 381.00p | 24339 |
| 04/06/2026 | 373.00p | 400.00p | 370.00p | 373.00p | 13358 |
| 03/06/2026 | 370.00p | 396.34p | 370.00p | 370.00p | 9095 |
| 02/06/2026 | 380.00p | 390.00p | 370.00p | 370.00p | 14255 |
| 01/06/2026 | 400.00p | 410.00p | 380.00p | 390.00p | 36026 |
| 29/05/2026 | 362.00p | 410.00p | 385.00p | 395.00p | 10534 |
| 28/05/2026 | 362.00p | 405.00p | 360.00p | 385.00p | 106325 |
| 27/05/2026 | 350.00p | 370.00p | 346.00p | 360.00p | 41152 |
| 26/05/2026 | 351.00p | 360.00p | 351.00p | 359.00p | 7480 |
| 22/05/2026 | 360.00p | 360.00p | 350.00p | 360.00p | 11013 |
| 21/05/2026 | 360.00p | 370.00p | 345.00p | 370.00p | 6883 |
| 20/05/2026 | 330.00p | 360.00p | 322.00p | 360.00p | 43665 |
| 19/05/2026 | 300.00p | 325.00p | 299.64p | 322.00p | 40093 |
| 18/05/2026 | 296.00p | 299.00p | 296.00p | 296.00p | 5086 |
| 15/05/2026 | 295.00p | 299.10p | 290.00p | 290.00p | 942 |
| 14/05/2026 | 295.00p | 300.00p | 294.00p | 297.50p | 56812 |
| 13/05/2026 | 295.00p | 295.00p | 290.00p | 290.00p | 44992 |
| 12/05/2026 | 291.00p | 295.00p | 290.00p | 290.00p | 54582 |
| 11/05/2026 | 290.00p | 299.00p | 293.13p | 295.00p | 15755 |
| 08/05/2026 | 290.00p | 295.00p | 290.00p | 295.00p | 9219 |
| 07/05/2026 | 290.00p | 297.00p | 290.00p | 294.00p | 11519 |
| 06/05/2026 | 290.00p | 295.00p | 290.00p | 290.00p | 1026 |
| 05/05/2026 | 290.00p | 295.58p | 290.00p | 295.00p | 3070 |
| 01/05/2026 | 290.00p | 299.00p | 290.00p | 290.00p | 8852 |
| 30/04/2026 | 297.00p | 299.00p | 281.00p | 290.00p | 7985 |
| 29/04/2026 | 299.00p | 299.00p | 292.12p | 294.50p | 6805 |
| 28/04/2026 | 298.00p | 300.00p | 291.26p | 295.00p | 2238 |
| 27/04/2026 | 294.00p | 299.00p | 290.00p | 294.50p | 47393 |
| 24/04/2026 | 296.00p | 300.00p | 294.00p | 294.00p | 15641 |
| 23/04/2026 | 294.00p | 299.00p | 282.72p | 293.00p | 40600 |
| 22/04/2026 | 294.00p | 298.00p | 290.00p | 295.00p | 25880 |
| 21/04/2026 | 294.00p | 300.00p | 294.00p | 300.00p | 2464 |
| 20/04/2026 | 294.00p | 299.00p | 292.00p | 294.00p | 41424 |
| 17/04/2026 | 300.00p | 309.00p | 292.00p | 292.00p | 29620 |
| 16/04/2026 | 300.00p | 300.00p | 290.00p | 298.00p | 15238 |
| 15/04/2026 | 296.00p | 300.00p | 294.00p | 296.00p | 7247 |
| 14/04/2026 | 296.00p | 300.00p | 294.00p | 300.00p | 24391 |
| 13/04/2026 | 296.00p | 309.00p | 294.00p | 295.00p | 23461 |
| 10/04/2026 | 300.00p | 309.00p | 296.00p | 298.00p | 59408 |
| 09/04/2026 | 300.00p | 301.26p | 296.00p | 296.00p | 18911 |
| 08/04/2026 | 287.00p | 303.50p | 287.00p | 303.50p | 19962 |
| 07/04/2026 | 288.00p | 294.00p | 270.00p | 281.50p | 241736 |
| 02/04/2026 | 284.00p | 290.00p | 284.00p | 288.00p | 23386 |
| 01/04/2026 | 286.00p | 286.00p | 280.00p | 286.00p | 14545 |
| 31/03/2026 | 298.00p | 298.00p | 280.00p | 280.00p | 5749 |
| 30/03/2026 | 278.00p | 290.00p | 276.00p | 280.00p | 20964 |
| 27/03/2026 | 278.00p | 292.00p | 278.00p | 278.00p | 31813 |
| 26/03/2026 | 282.00p | 289.00p | 278.00p | 289.00p | 30345 |
| 25/03/2026 | 282.00p | 288.72p | 282.00p | 282.00p | 1217 |
| 24/03/2026 | 284.00p | 284.60p | 280.00p | 280.00p | 5526 |
| 23/03/2026 | 280.00p | 294.08p | 280.00p | 284.00p | 7062 |
| 20/03/2026 | 288.00p | 308.00p | 276.00p | 276.00p | 23644 |
| 19/03/2026 | 290.00p | 310.00p | 282.29p | 288.00p | 20236 |
| 18/03/2026 | 294.00p | 310.00p | 292.00p | 310.00p | 20718 |
| 17/03/2026 | 296.00p | 308.87p | 289.36p | 292.00p | 25033 |
| 16/03/2026 | 296.00p | 308.00p | 296.00p | 300.00p | 3893 |
| 13/03/2026 | 296.00p | 310.00p | 296.00p | 302.00p | 6352 |
| 12/03/2026 | 306.00p | 310.00p | 296.00p | 299.00p | 12088 |
| 11/03/2026 | 306.00p | 306.00p | 296.00p | 296.00p | 13982 |
| 10/03/2026 | 300.00p | 306.00p | 296.00p | 296.00p | 13107 |
| 09/03/2026 | 282.00p | 306.00p | 280.00p | 280.00p | 4083 |
| 06/03/2026 | 300.00p | 304.00p | 290.82p | 304.00p | 41125 |
| 05/03/2026 | 298.00p | 304.00p | 297.40p | 302.00p | 17281 |
| 04/03/2026 | 300.00p | 300.00p | 296.00p | 300.00p | 8844 |
| 03/03/2026 | 300.00p | 306.00p | 292.00p | 300.00p | 24073 |
| 02/03/2026 | 290.00p | 304.00p | 290.00p | 300.00p | 19888 |
| 27/02/2026 | 298.00p | 304.00p | 282.42p | 294.00p | 93545 |
| 26/02/2026 | 300.00p | 301.00p | 298.00p | 301.00p | 8168 |
| 25/02/2026 | 300.00p | 310.00p | 298.00p | 306.00p | 14186 |
| 24/02/2026 | 298.00p | 302.00p | 298.00p | 300.00p | 30236 |
| 23/02/2026 | 308.00p | 308.00p | 296.00p | 300.00p | 63771 |
| 20/02/2026 | 296.00p | 308.00p | 296.00p | 308.00p | 7090 |
| 19/02/2026 | 300.00p | 310.00p | 300.00p | 302.00p | 7247 |
| 18/02/2026 | 298.00p | 308.00p | 298.00p | 305.00p | 7032 |
| 17/02/2026 | 310.00p | 305.00p | 300.25p | 305.00p | 14444 |
| 16/02/2026 | 310.00p | 316.00p | 300.00p | 305.00p | 27803 |
| 13/02/2026 | 312.00p | 316.00p | 306.50p | 311.00p | 4696 |
| 12/02/2026 | 304.00p | 316.23p | 290.00p | 312.00p | 19748 |
| 11/02/2026 | 314.00p | 314.00p | 310.00p | 312.00p | 12044 |
| 10/02/2026 | 312.00p | 316.00p | 308.20p | 310.00p | 14698 |
| 09/02/2026 | 316.00p | 316.00p | 310.00p | 314.00p | 21343 |
| 06/02/2026 | 320.00p | 332.00p | 310.00p | 310.00p | 20378 |
| 05/02/2026 | 330.00p | 338.00p | 320.00p | 322.00p | 16392 |
| 04/02/2026 | 328.00p | 340.00p | 320.00p | 333.00p | 15661 |
| 03/02/2026 | 340.00p | 340.00p | 325.91p | 326.00p | 22929 |
| 02/02/2026 | 340.00p | 340.00p | 321.00p | 331.00p | 15680 |
| 30/01/2026 | 320.00p | 340.00p | 326.00p | 333.00p | 94 |
*Close Price adjusted for both dividends and splits