Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/01/2017 807.00p 807.00p 792.00p 803.50p 176080
05/01/2017 800.00p 805.00p 795.00p 805.00p 62897
04/01/2017 790.00p 805.00p 790.00p 798.00p 67618
03/01/2017 820.00p 820.00p 790.00p 809.00p 2738
30/12/2016 805.00p 805.00p 790.00p 790.00p 40530
29/12/2016 800.00p 805.00p 793.00p 793.00p 34464
28/12/2016 820.00p 820.00p 800.00p 802.00p 4982
23/12/2016 830.00p 830.00p 804.07p 820.00p 58089
22/12/2016 807.00p 815.00p 807.00p 810.00p 56517
21/12/2016 805.00p 820.50p 791.79p 815.00p 72221
20/12/2016 790.50p 810.00p 790.50p 798.50p 20273
19/12/2016 815.00p 815.00p 797.50p 799.00p 10391
16/12/2016 825.00p 825.00p 798.50p 800.00p 103467
15/12/2016 800.00p 820.00p 800.00p 818.00p 8103
14/12/2016 825.00p 825.00p 796.00p 816.50p 20642
13/12/2016 830.00p 830.00p 802.90p 820.00p 85166
12/12/2016 825.00p 825.00p 800.00p 820.50p 45197
09/12/2016 810.00p 824.50p 791.58p 823.50p 660809
08/12/2016 800.00p 810.00p 793.50p 804.50p 956439
07/12/2016 763.00p 810.00p 758.62p 789.50p 62631
06/12/2016 746.50p 771.22p 700.00p 759.50p 560983
05/12/2016 700.00p 702.50p 686.20p 699.00p 5463
02/12/2016 710.00p 710.00p 696.00p 700.00p 66957
01/12/2016 700.00p 710.00p 696.50p 700.00p 63413
30/11/2016 685.00p 705.23p 680.00p 680.00p 155052
29/11/2016 709.50p 709.50p 692.00p 705.00p 7034
28/11/2016 686.00p 709.50p 686.00p 702.00p 5792
25/11/2016 700.00p 709.33p 694.00p 694.00p 79652
24/11/2016 709.50p 709.50p 696.05p 696.50p 4216
23/11/2016 719.50p 719.50p 700.00p 705.50p 56787
22/11/2016 718.50p 718.50p 695.78p 711.00p 30738
21/11/2016 700.00p 720.00p 697.38p 720.00p 10600
18/11/2016 702.00p 705.00p 695.18p 705.00p 42056
17/11/2016 709.50p 709.50p 696.62p 704.50p 3941
16/11/2016 690.00p 704.50p 685.50p 700.00p 21985
15/11/2016 692.50p 719.50p 691.00p 698.50p 13420
14/11/2016 725.00p 725.00p 691.50p 700.00p 9923
11/11/2016 705.00p 720.00p 691.00p 700.00p 21710
10/11/2016 690.00p 700.00p 662.00p 691.00p 22895
09/11/2016 690.00p 695.00p 657.00p 690.00p 22918
08/11/2016 660.00p 700.00p 660.00p 690.00p 7572
07/11/2016 690.00p 690.00p 661.00p 690.00p 8448
04/11/2016 690.00p 690.00p 664.50p 680.00p 13946
03/11/2016 700.00p 700.00p 647.50p 675.00p 29366
02/11/2016 701.00p 711.00p 701.00p 710.00p 108149
01/11/2016 710.00p 710.00p 701.93p 710.00p 29086
31/10/2016 704.50p 708.50p 701.85p 702.00p 8575
28/10/2016 710.00p 712.08p 706.45p 709.50p 187929
27/10/2016 710.00p 715.50p 705.00p 712.00p 194549
26/10/2016 715.00p 715.00p 705.00p 705.00p 164836
25/10/2016 710.00p 715.00p 709.69p 710.00p 6067
24/10/2016 710.00p 715.00p 710.00p 715.00p 7433
21/10/2016 720.00p 720.00p 710.00p 711.00p 4797
20/10/2016 720.00p 720.00p 706.00p 715.00p 11926
19/10/2016 705.00p 719.50p 705.00p 714.00p 16467
18/10/2016 710.00p 730.00p 705.48p 725.00p 4583
17/10/2016 725.00p 725.00p 704.00p 705.00p 25297
14/10/2016 710.00p 716.00p 710.00p 716.00p 104941
13/10/2016 710.00p 715.00p 705.10p 712.00p 24540
12/10/2016 715.00p 715.00p 704.00p 715.00p 27974
11/10/2016 704.00p 712.00p 703.92p 710.00p 56387
10/10/2016 715.00p 715.00p 704.00p 710.00p 8496
07/10/2016 730.00p 730.00p 711.00p 714.00p 7840
06/10/2016 735.00p 735.00p 711.50p 716.00p 11701
05/10/2016 740.00p 740.00p 725.00p 726.50p 17796
04/10/2016 710.00p 750.00p 699.37p 715.00p 20401
03/10/2016 700.00p 718.50p 676.00p 718.50p 10111
30/09/2016 689.50p 700.00p 671.50p 699.00p 8271
29/09/2016 700.00p 700.00p 682.40p 690.00p 32215
28/09/2016 680.00p 688.56p 670.50p 676.00p 11469
27/09/2016 675.00p 700.00p 670.00p 695.00p 7359
26/09/2016 680.00p 690.00p 676.25p 681.50p 6061
23/09/2016 700.50p 702.50p 689.00p 690.00p 12193
22/09/2016 720.00p 726.89p 700.75p 716.00p 7111
21/09/2016 751.50p 754.87p 723.00p 725.00p 16980
20/09/2016 740.00p 763.00p 731.42p 755.00p 30693
19/09/2016 725.00p 740.00p 711.00p 739.00p 20184
16/09/2016 700.00p 747.00p 694.86p 747.00p 19447
15/09/2016 689.50p 719.00p 665.50p 719.00p 11341
14/09/2016 669.50p 685.00p 662.50p 684.00p 11460
13/09/2016 655.00p 664.50p 653.70p 664.50p 4546
12/09/2016 664.50p 664.50p 647.50p 663.50p 5407
09/09/2016 656.50p 665.00p 645.00p 662.50p 24042
08/09/2016 665.00p 665.00p 646.00p 650.00p 14796
07/09/2016 650.00p 655.00p 642.30p 650.00p 18037
06/09/2016 640.00p 650.00p 640.00p 650.00p 30640
05/09/2016 650.00p 665.00p 636.35p 665.00p 5268
02/09/2016 639.50p 660.00p 632.75p 639.50p 37789
01/09/2016 638.00p 638.00p 629.00p 635.00p 85632
31/08/2016 652.00p 665.37p 631.00p 631.00p 43397
30/08/2016 680.00p 680.00p 652.00p 658.00p 14069
26/08/2016 669.50p 669.50p 656.94p 660.00p 3689
25/08/2016 655.00p 676.00p 655.00p 670.00p 6564
24/08/2016 680.00p 685.00p 671.00p 671.00p 6992
23/08/2016 710.00p 710.00p 681.00p 685.00p 11867
22/08/2016 710.00p 710.00p 688.85p 700.00p 10504
19/08/2016 699.50p 710.00p 696.50p 709.50p 11176
18/08/2016 685.00p 710.87p 656.20p 684.00p 19479
17/08/2016 699.50p 717.00p 679.00p 710.00p 40743
16/08/2016 699.50p 699.50p 674.50p 687.50p 5363
15/08/2016 690.00p 700.00p 670.00p 690.00p 11271
12/08/2016 715.00p 715.00p 675.00p 687.00p 16227
11/08/2016 689.50p 710.00p 663.35p 710.00p 9117
10/08/2016 670.00p 690.00p 643.25p 690.00p 56506
09/08/2016 630.00p 669.50p 621.20p 669.50p 20553
08/08/2016 600.00p 630.00p 599.10p 625.00p 39101
05/08/2016 601.00p 628.50p 586.87p 628.50p 25276
04/08/2016 585.00p 610.00p 577.20p 600.00p 430651
03/08/2016 585.00p 585.00p 566.75p 581.50p 4195
02/08/2016 580.00p 581.00p 561.63p 575.00p 3348
01/08/2016 570.00p 575.00p 545.92p 564.00p 17222
29/07/2016 575.00p 579.50p 546.35p 573.00p 11795
28/07/2016 560.00p 581.00p 540.00p 581.00p 6006
27/07/2016 550.00p 558.00p 535.00p 558.00p 13022
26/07/2016 559.50p 559.50p 541.44p 549.50p 1366
25/07/2016 540.00p 560.00p 535.00p 559.50p 7934
22/07/2016 541.50p 550.00p 540.00p 550.00p 19358
21/07/2016 550.00p 550.00p 540.50p 550.00p 2463
20/07/2016 540.00p 553.75p 527.67p 550.00p 8622
19/07/2016 536.00p 560.00p 524.00p 560.00p 4668
18/07/2016 536.00p 536.00p 520.00p 535.50p 647
15/07/2016 535.50p 535.50p 520.00p 522.00p 637
14/07/2016 535.50p 535.50p 520.00p 520.00p 564
13/07/2016 518.50p 536.00p 504.87p 536.00p 5685
12/07/2016 520.00p 520.00p 504.54p 518.00p 156696
11/07/2016 510.00p 523.00p 502.59p 520.00p 17055
08/07/2016 505.50p 514.50p 505.00p 514.50p 7861
07/07/2016 515.00p 515.00p 505.00p 505.00p 388
06/07/2016 515.00p 515.88p 506.00p 512.00p 108855
05/07/2016 515.00p 515.00p 502.50p 514.50p 3392
04/07/2016 520.00p 524.39p 500.00p 508.00p 46762
01/07/2016 515.00p 515.00p 503.00p 515.00p 123946
30/06/2016 525.00p 525.00p 506.50p 506.50p 18979
29/06/2016 510.00p 515.00p 500.00p 515.00p 208793
28/06/2016 499.75p 505.00p 485.58p 505.00p 6130
27/06/2016 510.00p 510.00p 484.25p 484.50p 23410
24/06/2016 518.00p 564.79p 505.00p 510.00p 10746
23/06/2016 545.00p 560.00p 533.80p 547.00p 6565
22/06/2016 570.00p 575.00p 549.50p 560.00p 67471
21/06/2016 563.00p 590.00p 561.00p 573.00p 3919
20/06/2016 565.00p 589.50p 562.00p 589.50p 10707
17/06/2016 570.50p 580.00p 563.50p 580.00p 16897
16/06/2016 552.50p 590.00p 536.88p 572.50p 39239
15/06/2016 532.50p 550.50p 530.00p 547.50p 29645
14/06/2016 535.00p 535.00p 519.42p 525.50p 6778
13/06/2016 515.00p 525.50p 515.00p 520.00p 51261
10/06/2016 510.00p 515.00p 505.00p 515.00p 49566
09/06/2016 530.00p 537.50p 510.00p 520.00p 5295
08/06/2016 548.00p 548.00p 532.00p 532.50p 12650
07/06/2016 550.00p 560.00p 537.00p 544.00p 24196
06/06/2016 573.00p 580.00p 545.00p 570.00p 11786
03/06/2016 539.00p 580.00p 522.50p 580.00p 522746
02/06/2016 525.00p 540.00p 507.00p 540.00p 7403
01/06/2016 500.00p 525.00p 493.00p 525.00p 367898
31/05/2016 510.50p 510.50p 500.00p 502.50p 31863
27/05/2016 529.00p 529.00p 496.00p 520.00p 6732
26/05/2016 490.00p 530.00p 483.78p 530.00p 76554
25/05/2016 483.50p 500.00p 482.00p 500.00p 5634
24/05/2016 485.00p 505.00p 464.25p 505.00p 16584
23/05/2016 495.00p 502.19p 485.00p 493.00p 321141
20/05/2016 505.00p 505.00p 495.50p 500.00p 17332
19/05/2016 515.00p 515.00p 499.75p 503.00p 28038
18/05/2016 525.00p 525.00p 504.23p 509.00p 11220
17/05/2016 533.00p 533.00p 525.72p 531.00p 45137
16/05/2016 539.00p 539.00p 521.13p 531.50p 4769
13/05/2016 530.00p 545.00p 530.00p 539.00p 8205
12/05/2016 550.00p 550.00p 522.70p 539.50p 11046
11/05/2016 530.00p 550.00p 525.75p 550.00p 12362
10/05/2016 539.00p 546.50p 516.00p 522.50p 11663
09/05/2016 545.00p 555.75p 539.50p 543.50p 2796
06/05/2016 556.50p 559.00p 548.50p 549.00p 1497
05/05/2016 549.00p 560.00p 548.00p 559.00p 4417
04/05/2016 543.00p 555.50p 543.00p 551.00p 6717
03/05/2016 560.00p 560.00p 549.00p 553.50p 64335
29/04/2016 572.00p 575.00p 550.75p 566.50p 16240
28/04/2016 565.00p 565.00p 543.00p 556.00p 13752
27/04/2016 574.00p 577.00p 555.00p 557.50p 5945
26/04/2016 560.00p 576.00p 552.92p 576.00p 15103
25/04/2016 570.00p 570.00p 544.85p 560.00p 8968
22/04/2016 569.00p 570.00p 544.00p 552.50p 4895
21/04/2016 554.50p 571.00p 540.00p 565.50p 377024
20/04/2016 560.00p 560.00p 540.00p 543.00p 6655
19/04/2016 570.00p 570.00p 540.50p 554.50p 7843
18/04/2016 545.00p 570.00p 540.00p 547.50p 25926
15/04/2016 574.00p 580.00p 550.00p 558.00p 7956
14/04/2016 570.00p 580.00p 563.00p 580.00p 7687
13/04/2016 565.00p 570.00p 559.00p 570.00p 12279
12/04/2016 565.00p 565.00p 550.00p 558.00p 108536
11/04/2016 556.00p 565.00p 539.33p 550.50p 21330
08/04/2016 573.00p 573.00p 556.60p 566.00p 3809
07/04/2016 588.00p 590.50p 559.00p 560.00p 48036
06/04/2016 565.00p 587.00p 565.00p 583.00p 19930
05/04/2016 570.00p 595.00p 564.65p 570.00p 212164
04/04/2016 570.00p 570.00p 560.00p 568.50p 500632
01/04/2016 560.00p 570.50p 544.00p 569.50p 10711
31/03/2016 560.00p 587.69p 560.00p 570.00p 145481
30/03/2016 587.00p 591.00p 568.50p 568.50p 121051
29/03/2016 594.50p 594.50p 577.50p 590.00p 175999
24/03/2016 580.00p 592.50p 573.80p 579.00p 340810
23/03/2016 575.50p 600.00p 567.18p 575.00p 86891

*Close Price adjusted for both dividends and splits