Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2017 680.50p 690.00p 655.00p 665.00p 119683
23/10/2017 700.00p 700.00p 654.93p 690.00p 76791
20/10/2017 830.00p 830.00p 810.00p 815.00p 12736
19/10/2017 810.00p 829.50p 810.00p 811.00p 9066
18/10/2017 827.50p 829.50p 810.00p 810.50p 2589
17/10/2017 810.00p 830.00p 810.00p 822.00p 8111
16/10/2017 810.00p 829.50p 802.00p 829.50p 2965
13/10/2017 810.00p 830.00p 810.00p 819.50p 1378
12/10/2017 800.50p 824.00p 800.50p 815.00p 10717
11/10/2017 800.50p 820.00p 800.50p 816.00p 7184
10/10/2017 814.50p 819.50p 805.00p 813.00p 3119
09/10/2017 771.00p 824.50p 770.00p 805.50p 9709
06/10/2017 770.50p 793.00p 760.00p 774.00p 8311
05/10/2017 797.00p 797.00p 755.00p 780.00p 35317
04/10/2017 819.50p 819.50p 770.00p 781.00p 6390
03/10/2017 810.00p 819.50p 785.00p 788.00p 9194
02/10/2017 790.00p 809.50p 790.00p 803.00p 4260
29/09/2017 750.50p 795.00p 750.50p 790.00p 15018
28/09/2017 740.00p 780.50p 740.00p 762.50p 18646
27/09/2017 740.00p 753.00p 725.50p 745.50p 5191
26/09/2017 720.00p 740.00p 712.00p 732.50p 5653
25/09/2017 730.50p 754.00p 730.00p 736.50p 9328
22/09/2017 720.50p 749.00p 720.50p 734.00p 27072
21/09/2017 715.00p 726.50p 710.00p 722.00p 7506
20/09/2017 741.50p 741.50p 717.00p 726.00p 8124
19/09/2017 759.50p 759.50p 739.50p 739.50p 1321
18/09/2017 756.50p 759.50p 740.50p 745.00p 427
15/09/2017 740.50p 765.00p 740.50p 753.00p 15601
14/09/2017 790.00p 790.00p 740.00p 743.00p 7319
13/09/2017 717.50p 770.00p 717.50p 760.00p 9481
12/09/2017 749.50p 749.50p 727.50p 740.00p 2582
11/09/2017 743.50p 743.50p 719.00p 732.00p 4006
08/09/2017 746.50p 746.50p 720.00p 730.00p 11134
07/09/2017 762.50p 767.00p 727.50p 743.50p 4567
06/09/2017 750.00p 765.00p 750.00p 761.00p 23439
05/09/2017 796.00p 796.00p 760.00p 779.50p 2876
04/09/2017 780.00p 800.50p 780.00p 794.00p 662
01/09/2017 818.50p 818.50p 787.50p 795.00p 1594
31/08/2017 799.50p 808.00p 798.00p 801.50p 2903
30/08/2017 775.00p 813.50p 775.00p 795.00p 26576
29/08/2017 764.00p 778.50p 764.00p 775.50p 4787
25/08/2017 751.00p 774.50p 751.00p 769.50p 14244
24/08/2017 775.00p 775.00p 730.00p 755.00p 16274
23/08/2017 810.00p 810.00p 780.00p 782.50p 11935
22/08/2017 800.50p 809.50p 759.00p 804.50p 12479
21/08/2017 785.00p 820.00p 785.00p 803.00p 1812
18/08/2017 815.50p 817.00p 780.00p 802.50p 19066
17/08/2017 850.00p 860.00p 815.00p 828.50p 14340
16/08/2017 855.50p 859.50p 845.00p 855.50p 39778
15/08/2017 870.00p 870.50p 850.00p 870.50p 4791
14/08/2017 835.50p 850.00p 835.50p 850.00p 13775
11/08/2017 852.50p 855.00p 825.00p 844.50p 13759
10/08/2017 860.00p 860.00p 850.00p 855.00p 15247
09/08/2017 880.00p 880.00p 861.50p 863.50p 14818
08/08/2017 880.00p 880.00p 865.00p 870.00p 25805
07/08/2017 880.00p 899.50p 880.00p 889.00p 11954
04/08/2017 871.50p 894.50p 868.00p 878.50p 6147
03/08/2017 879.50p 890.00p 865.00p 872.50p 11131
02/08/2017 850.00p 861.00p 840.00p 858.00p 9709
01/08/2017 900.00p 900.00p 777.00p 822.50p 32452
31/07/2017 907.00p 920.00p 895.00p 905.00p 4451
28/07/2017 916.50p 916.50p 900.00p 904.00p 10966
27/07/2017 946.50p 950.00p 900.00p 916.50p 21343
26/07/2017 999.50p 999.50p 930.00p 930.00p 60854
25/07/2017 995.00p 1,000.00p 995.00p 996.50p 1832
24/07/2017 1,000.00p 1,008.00p 987.00p 1,008.00p 17152
21/07/2017 1,000.00p 1,010.00p 982.50p 990.00p 14119
20/07/2017 995.00p 998.00p 980.00p 995.50p 9562
19/07/2017 1,010.00p 1,020.00p 995.00p 1,004.00p 16082
18/07/2017 1,032.00p 1,044.00p 1,000.00p 1,020.00p 14976
17/07/2017 1,046.00p 1,046.00p 1,040.00p 1,045.00p 3271
14/07/2017 1,030.00p 1,064.00p 1,030.00p 1,061.00p 11152
13/07/2017 1,000.00p 1,024.00p 1,000.00p 1,024.00p 3049
12/07/2017 1,010.00p 1,017.00p 1,010.00p 1,015.00p 1496
11/07/2017 1,024.00p 1,030.00p 1,016.00p 1,016.00p 2819
10/07/2017 1,020.00p 1,021.00p 1,015.00p 1,015.00p 6076
07/07/2017 988.00p 1,013.00p 987.00p 994.50p 10496
06/07/2017 1,011.00p 1,020.00p 982.00p 985.00p 37637
05/07/2017 1,051.00p 1,064.00p 983.00p 1,000.00p 61154
04/07/2017 1,060.00p 1,060.00p 1,033.00p 1,052.00p 2487
03/07/2017 1,070.00p 1,070.00p 1,035.00p 1,037.00p 60735
30/06/2017 1,040.00p 1,098.00p 1,039.00p 1,098.00p 17433
29/06/2017 1,030.00p 1,036.00p 1,030.00p 1,036.00p 19549
28/06/2017 1,015.00p 1,029.00p 1,015.00p 1,024.00p 3097
27/06/2017 1,034.00p 1,034.00p 1,005.00p 1,028.00p 7147
26/06/2017 1,023.00p 1,038.00p 1,020.00p 1,030.00p 3956
23/06/2017 1,035.00p 1,040.00p 1,034.00p 1,034.00p 4850
22/06/2017 1,010.00p 1,032.00p 1,010.00p 1,032.00p 3934
21/06/2017 1,019.00p 1,025.00p 1,015.00p 1,025.00p 4454
20/06/2017 1,010.00p 1,025.00p 1,010.00p 1,015.00p 6991
19/06/2017 987.50p 1,011.00p 987.50p 997.00p 4278
16/06/2017 995.00p 1,020.00p 994.00p 995.00p 53628
15/06/2017 1,002.00p 1,020.00p 990.00p 990.00p 21850
14/06/2017 995.00p 1,001.00p 990.00p 1,000.00p 29463
13/06/2017 1,030.00p 1,030.00p 940.50p 1,005.00p 29131
12/06/2017 1,059.00p 1,059.00p 1,020.00p 1,020.00p 51608
09/06/2017 1,030.00p 1,049.00p 1,025.75p 1,036.00p 13446
08/06/2017 1,044.00p 1,049.00p 1,029.00p 1,038.00p 49916
07/06/2017 1,029.00p 1,050.00p 1,028.00p 1,035.00p 68447
06/06/2017 1,057.00p 1,060.00p 1,033.00p 1,045.00p 19782
05/06/2017 1,028.00p 1,035.00p 1,028.00p 1,028.00p 19891
02/06/2017 1,050.00p 1,050.00p 1,030.00p 1,035.00p 19176
01/06/2017 1,040.00p 1,040.00p 1,026.00p 1,028.00p 7317
31/05/2017 1,030.00p 1,040.00p 1,025.00p 1,035.00p 67041
30/05/2017 1,060.00p 1,060.00p 1,030.00p 1,032.00p 13983
26/05/2017 1,025.00p 1,049.00p 1,015.00p 1,048.00p 35933
25/05/2017 1,021.00p 1,021.00p 1,010.00p 1,016.00p 18152
24/05/2017 1,020.00p 1,030.00p 1,019.80p 1,027.00p 22687
23/05/2017 1,026.00p 1,043.75p 1,017.00p 1,018.00p 31214
22/05/2017 1,040.00p 1,054.25p 1,025.00p 1,025.00p 22026
19/05/2017 1,038.00p 1,045.00p 1,037.40p 1,044.00p 1822
18/05/2017 1,050.00p 1,065.00p 1,020.00p 1,026.00p 54746
17/05/2017 1,099.00p 1,099.00p 1,050.00p 1,057.00p 19477
16/05/2017 1,010.00p 1,088.36p 1,010.00p 1,084.00p 347490
15/05/2017 1,039.00p 1,040.00p 1,003.50p 1,033.00p 4635
12/05/2017 1,010.00p 1,039.00p 1,010.00p 1,021.00p 18178
11/05/2017 1,027.00p 1,027.00p 1,016.00p 1,025.00p 126969
10/05/2017 1,035.00p 1,035.00p 1,010.00p 1,017.00p 99676
09/05/2017 1,000.00p 1,035.00p 956.14p 1,035.00p 55304
08/05/2017 1,000.00p 1,000.00p 957.39p 980.50p 4075
05/05/2017 975.00p 990.00p 955.50p 981.50p 121172
04/05/2017 960.50p 984.50p 960.50p 972.00p 7856
03/05/2017 960.50p 970.00p 950.00p 970.00p 15550
02/05/2017 980.00p 1,005.88p 960.00p 972.50p 38866
28/04/2017 980.00p 1,007.00p 980.00p 992.50p 19780
27/04/2017 985.00p 1,000.00p 981.50p 994.50p 13472
26/04/2017 979.00p 1,025.00p 974.25p 1,018.00p 12611
25/04/2017 982.00p 990.00p 975.00p 983.00p 7056
24/04/2017 970.00p 989.00p 970.00p 982.00p 7109
21/04/2017 980.00p 990.00p 974.75p 989.50p 3750
20/04/2017 1,010.00p 1,010.00p 980.00p 981.50p 19963
19/04/2017 984.00p 996.00p 982.45p 992.00p 261148
18/04/2017 989.00p 1,010.00p 989.00p 1,004.00p 51321
13/04/2017 1,000.00p 1,000.00p 989.91p 995.00p 85832
12/04/2017 1,010.00p 1,010.00p 996.65p 1,000.00p 25835
11/04/2017 1,006.00p 1,010.00p 987.62p 1,010.00p 57118
10/04/2017 1,007.00p 1,015.00p 989.48p 1,010.00p 8731
07/04/2017 1,006.00p 1,019.00p 994.48p 1,019.00p 28951
06/04/2017 1,015.00p 1,015.00p 983.50p 1,013.00p 8861
05/04/2017 1,015.00p 1,015.00p 982.95p 1,009.00p 30363
04/04/2017 1,020.00p 1,020.00p 986.25p 1,014.00p 24317
03/04/2017 1,010.00p 1,010.00p 994.98p 1,009.00p 108447
31/03/2017 1,005.00p 1,005.00p 978.00p 1,000.00p 39998
30/03/2017 1,010.00p 1,018.00p 981.50p 1,002.00p 26680
29/03/2017 981.00p 1,009.00p 981.00p 1,006.00p 61989
28/03/2017 978.00p 1,010.00p 978.00p 1,007.00p 49645
27/03/2017 990.00p 1,019.00p 980.10p 1,010.00p 18750
24/03/2017 990.00p 1,010.00p 964.91p 990.00p 80052
23/03/2017 965.00p 1,000.00p 962.00p 987.50p 18001
22/03/2017 1,015.00p 1,018.39p 947.35p 969.00p 32458
21/03/2017 1,015.00p 1,042.30p 1,015.00p 1,029.00p 6084
20/03/2017 1,042.00p 1,045.00p 1,004.00p 1,035.00p 45651
17/03/2017 1,035.00p 1,035.00p 1,000.00p 1,003.00p 55321
16/03/2017 1,020.00p 1,035.00p 995.00p 1,015.00p 42957
15/03/2017 1,050.00p 1,050.00p 962.12p 999.50p 33436
14/03/2017 1,085.00p 1,085.00p 1,027.20p 1,043.00p 14291
13/03/2017 1,050.00p 1,085.00p 1,050.00p 1,065.00p 15089
10/03/2017 1,060.00p 1,085.00p 1,051.00p 1,070.00p 24527
09/03/2017 1,060.00p 1,079.00p 1,050.00p 1,064.00p 27790
08/03/2017 1,095.00p 1,095.00p 1,066.00p 1,079.00p 26274
07/03/2017 1,077.00p 1,110.00p 1,077.00p 1,100.00p 28949
06/03/2017 1,026.00p 1,115.00p 1,026.00p 1,115.00p 64323
03/03/2017 1,026.00p 1,050.00p 1,026.00p 1,050.00p 45427
02/03/2017 1,015.00p 1,060.00p 962.75p 1,060.00p 86158
01/03/2017 970.00p 1,002.00p 957.65p 1,002.00p 27156
28/02/2017 975.00p 981.50p 960.00p 961.50p 37647
27/02/2017 965.00p 976.20p 950.00p 968.50p 65609
24/02/2017 980.00p 980.00p 950.00p 957.50p 85957
23/02/2017 994.00p 1,008.36p 968.50p 975.00p 29921
22/02/2017 1,019.00p 1,026.50p 990.00p 995.00p 132763
21/02/2017 1,029.00p 1,030.00p 1,005.00p 1,015.00p 138185
20/02/2017 1,010.00p 1,030.00p 1,000.00p 1,023.00p 548142
17/02/2017 1,010.00p 1,015.00p 993.50p 999.00p 47169
16/02/2017 980.00p 1,030.00p 969.75p 1,000.00p 66500
15/02/2017 960.00p 975.00p 958.75p 972.00p 82420
14/02/2017 965.00p 965.00p 960.00p 963.00p 34854
13/02/2017 960.00p 969.50p 960.00p 965.00p 9486
10/02/2017 970.00p 975.00p 949.81p 960.00p 127705
09/02/2017 930.50p 970.00p 930.00p 968.50p 18717
08/02/2017 960.00p 960.00p 937.78p 955.50p 64792
07/02/2017 933.50p 957.50p 927.63p 957.50p 74131
06/02/2017 930.00p 933.50p 915.94p 931.50p 9325
03/02/2017 910.00p 933.50p 896.88p 933.50p 21707
02/02/2017 909.50p 915.00p 893.25p 908.50p 22823
01/02/2017 870.00p 910.00p 870.00p 908.00p 44986
31/01/2017 870.00p 889.50p 862.00p 882.50p 1240895
30/01/2017 860.00p 880.00p 860.00p 880.00p 9516
27/01/2017 872.00p 885.00p 860.50p 876.50p 15179
26/01/2017 870.00p 885.00p 855.00p 868.00p 151479
25/01/2017 864.00p 869.50p 838.57p 869.50p 14024
24/01/2017 865.00p 865.00p 847.00p 865.00p 92733
23/01/2017 895.00p 895.00p 845.72p 859.50p 23691
20/01/2017 810.00p 856.25p 802.50p 850.00p 127567
19/01/2017 791.50p 808.38p 791.50p 805.00p 23824
18/01/2017 775.00p 810.00p 775.00p 798.00p 16571
17/01/2017 790.00p 805.00p 774.93p 805.00p 15543
16/01/2017 765.00p 790.00p 765.00p 790.00p 212392
13/01/2017 778.00p 805.00p 768.50p 785.00p 22940
12/01/2017 792.00p 805.60p 780.00p 790.00p 13410
11/01/2017 808.00p 808.00p 790.00p 804.00p 5495

*Close Price adjusted for both dividends and splits