Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2016 570.00p 578.00p 553.50p 572.00p 75007
21/03/2016 579.00p 579.00p 555.55p 569.00p 74911
18/03/2016 555.00p 577.00p 544.00p 572.00p 64466
17/03/2016 546.00p 565.96p 545.00p 551.00p 109748
16/03/2016 550.00p 569.50p 532.00p 569.50p 21240
15/03/2016 525.00p 528.50p 520.00p 528.50p 418457
14/03/2016 535.00p 545.00p 519.35p 543.00p 44264
11/03/2016 505.00p 540.00p 500.93p 540.00p 30363
10/03/2016 500.00p 518.17p 499.38p 507.00p 30389
09/03/2016 507.50p 515.00p 494.62p 515.00p 33867
08/03/2016 485.00p 520.00p 485.00p 519.00p 114476
07/03/2016 460.75p 516.00p 450.81p 516.00p 27913
04/03/2016 454.00p 474.80p 450.00p 465.00p 18753
03/03/2016 450.00p 454.00p 433.83p 454.00p 22153
02/03/2016 435.00p 454.00p 435.00p 454.00p 15657
01/03/2016 436.00p 440.00p 429.40p 435.00p 33608
29/02/2016 430.00p 440.00p 418.31p 440.00p 25575
26/02/2016 420.00p 432.00p 420.00p 430.00p 2176
25/02/2016 408.00p 439.75p 401.16p 431.50p 49158
24/02/2016 428.00p 438.75p 404.25p 408.00p 14250
23/02/2016 439.50p 440.00p 430.71p 435.00p 2852
22/02/2016 444.00p 445.00p 429.75p 437.75p 17793
19/02/2016 432.50p 439.25p 426.48p 438.75p 14046
18/02/2016 442.00p 442.00p 425.00p 430.50p 10602
17/02/2016 420.00p 442.00p 412.50p 432.00p 20707
16/02/2016 415.00p 419.75p 405.00p 408.25p 13476
15/02/2016 395.00p 414.75p 395.00p 414.75p 1947
12/02/2016 390.00p 405.00p 382.05p 391.25p 11701
11/02/2016 400.00p 400.00p 380.00p 380.25p 21565
10/02/2016 410.00p 410.00p 384.78p 385.75p 10300
09/02/2016 400.00p 400.78p 390.50p 390.50p 12829
08/02/2016 408.50p 409.00p 401.00p 403.75p 4824
05/02/2016 415.00p 415.00p 389.00p 401.50p 53547
04/02/2016 423.00p 428.56p 415.00p 415.75p 3454
03/02/2016 422.75p 432.00p 410.00p 432.00p 18376
02/02/2016 422.75p 425.50p 411.50p 411.50p 20919
01/02/2016 430.00p 440.92p 410.00p 410.00p 28018
29/01/2016 417.75p 452.00p 415.00p 452.00p 13078
28/01/2016 422.00p 440.00p 413.50p 431.50p 114039
27/01/2016 385.00p 425.00p 385.00p 425.00p 27516
26/01/2016 398.25p 400.00p 380.00p 395.50p 27420
25/01/2016 410.00p 418.00p 410.00p 412.00p 46352
22/01/2016 405.00p 420.00p 405.00p 418.75p 12198
21/01/2016 419.50p 419.50p 386.50p 410.50p 132129
20/01/2016 411.50p 423.00p 409.00p 411.00p 26546
19/01/2016 430.25p 438.00p 408.95p 416.00p 54648
18/01/2016 440.00p 446.10p 432.00p 432.00p 9508
15/01/2016 440.00p 450.00p 430.00p 447.00p 17824
14/01/2016 433.50p 442.50p 422.41p 442.50p 12999
13/01/2016 437.25p 438.75p 432.75p 432.75p 43778
12/01/2016 440.00p 448.00p 435.00p 448.00p 5066
11/01/2016 462.00p 462.00p 435.00p 435.75p 18920
08/01/2016 445.00p 461.50p 445.00p 452.50p 9283
07/01/2016 454.75p 462.00p 447.75p 456.00p 12972
06/01/2016 448.00p 469.75p 448.00p 469.75p 16144
05/01/2016 466.75p 466.75p 456.25p 459.25p 18186
04/01/2016 469.50p 469.75p 453.00p 459.25p 177873
31/12/2015 450.00p 470.00p 440.00p 450.00p 27850
30/12/2015 450.00p 451.14p 436.00p 449.00p 23813
29/12/2015 461.50p 468.93p 456.75p 456.75p 6939
24/12/2015 480.00p 480.00p 465.00p 465.00p 152714
23/12/2015 472.25p 487.15p 472.25p 477.00p 293150
22/12/2015 451.50p 486.75p 451.50p 471.75p 22043
21/12/2015 445.00p 450.00p 435.96p 447.00p 23518
18/12/2015 440.75p 444.25p 435.00p 440.75p 37639
17/12/2015 440.00p 451.25p 437.00p 439.75p 18874
16/12/2015 437.00p 449.75p 437.00p 445.00p 14045
15/12/2015 455.00p 455.00p 430.00p 440.00p 117058
14/12/2015 459.00p 459.00p 438.00p 440.50p 15229
11/12/2015 435.00p 458.75p 435.00p 456.50p 40779
10/12/2015 475.00p 476.43p 427.75p 442.25p 73245
09/12/2015 486.00p 490.00p 465.00p 470.00p 68842
08/12/2015 499.50p 500.87p 477.00p 490.00p 39596
07/12/2015 510.00p 510.00p 488.00p 488.50p 32298
04/12/2015 490.00p 509.50p 490.00p 496.25p 13194
03/12/2015 503.50p 512.00p 498.50p 510.00p 12721
02/12/2015 501.50p 508.50p 498.70p 503.50p 23807
01/12/2015 506.00p 512.00p 499.25p 506.00p 89562
30/11/2015 511.00p 514.50p 507.90p 510.00p 43948
27/11/2015 511.50p 512.00p 505.00p 512.00p 14503
26/11/2015 508.50p 510.00p 506.50p 506.50p 292976
25/11/2015 512.00p 512.00p 507.00p 509.50p 10283
24/11/2015 501.00p 509.00p 500.00p 509.00p 9623
23/11/2015 502.00p 506.50p 500.00p 501.00p 20850
20/11/2015 512.00p 515.00p 500.00p 501.50p 30551
19/11/2015 500.00p 510.00p 499.25p 510.00p 68800
18/11/2015 483.00p 504.50p 475.25p 500.50p 52490
17/11/2015 509.00p 510.00p 459.70p 480.00p 70487
16/11/2015 520.00p 528.50p 501.00p 519.00p 32521
13/11/2015 554.00p 554.00p 519.05p 526.00p 22867
12/11/2015 540.00p 555.00p 535.00p 538.00p 389374
11/11/2015 552.50p 554.38p 540.00p 541.50p 12740
10/11/2015 571.00p 577.05p 550.50p 557.50p 38454
09/11/2015 578.50p 579.37p 572.14p 575.00p 12850
06/11/2015 600.00p 600.00p 575.00p 575.00p 33927
05/11/2015 580.00p 598.00p 575.00p 580.00p 1607726
04/11/2015 560.00p 594.50p 560.00p 590.50p 13908
03/11/2015 550.00p 570.00p 546.00p 570.00p 34165
02/11/2015 556.00p 558.00p 546.50p 553.00p 33111
30/10/2015 540.00p 552.00p 540.00p 548.00p 204239
29/10/2015 539.00p 553.00p 539.00p 546.00p 907446
28/10/2015 570.00p 570.00p 538.50p 556.00p 65941
27/10/2015 525.00p 610.00p 504.87p 565.50p 325505
26/10/2015 652.00p 669.00p 643.00p 668.50p 104730
23/10/2015 657.00p 657.00p 642.50p 646.00p 135286
22/10/2015 655.00p 655.00p 640.00p 650.50p 23528
21/10/2015 672.00p 672.00p 640.00p 652.50p 30320
20/10/2015 690.00p 695.00p 668.00p 668.00p 26164
19/10/2015 690.00p 706.50p 681.40p 695.00p 18908
16/10/2015 675.00p 706.50p 667.50p 705.00p 62101
15/10/2015 640.00p 680.00p 640.00p 670.00p 29148
14/10/2015 665.00p 665.00p 643.00p 650.00p 22021
13/10/2015 662.50p 664.50p 655.04p 658.50p 5696
12/10/2015 665.00p 669.00p 655.00p 655.00p 22303
09/10/2015 667.00p 675.00p 651.00p 670.00p 44122
08/10/2015 667.00p 674.00p 653.00p 674.00p 16093
07/10/2015 667.00p 673.50p 658.00p 667.00p 15880
06/10/2015 665.00p 667.00p 659.32p 664.00p 37460
05/10/2015 680.00p 680.00p 658.37p 664.50p 42970
02/10/2015 670.00p 680.00p 662.50p 675.50p 20571
01/10/2015 640.00p 672.50p 636.50p 672.50p 43875
30/09/2015 605.00p 640.00p 605.00p 635.50p 85786
29/09/2015 620.00p 624.50p 607.00p 622.50p 19777
28/09/2015 613.50p 634.00p 611.24p 630.00p 19554
25/09/2015 621.50p 629.00p 620.00p 628.00p 16679
24/09/2015 625.00p 630.00p 605.00p 627.00p 17488
23/09/2015 630.00p 630.00p 612.81p 620.50p 90698
22/09/2015 642.50p 655.00p 630.98p 634.50p 14058
21/09/2015 640.00p 658.00p 640.00p 645.00p 18166
18/09/2015 640.00p 650.50p 640.00p 640.00p 170766
17/09/2015 650.00p 654.00p 640.50p 651.00p 23808
16/09/2015 630.00p 646.25p 630.00p 640.00p 184419
15/09/2015 638.50p 648.00p 630.92p 638.50p 32988
14/09/2015 630.00p 645.00p 617.90p 635.00p 44442
11/09/2015 625.00p 644.12p 615.00p 620.00p 40400
10/09/2015 630.00p 630.00p 618.00p 622.00p 38648
09/09/2015 610.00p 629.50p 610.00p 623.00p 67983
08/09/2015 617.00p 617.00p 604.50p 610.50p 20398
07/09/2015 630.00p 630.00p 600.00p 602.00p 54380
04/09/2015 618.00p 632.50p 598.05p 627.00p 173583
03/09/2015 615.00p 618.00p 600.50p 606.00p 30406
02/09/2015 648.00p 675.75p 614.50p 620.50p 51854
01/09/2015 631.50p 651.00p 611.88p 633.00p 181427
28/08/2015 561.50p 631.50p 561.00p 631.50p 80328
27/08/2015 545.00p 553.40p 545.00p 548.00p 8801
26/08/2015 561.50p 564.50p 545.00p 547.00p 26641
25/08/2015 543.50p 565.50p 543.00p 552.00p 23654
24/08/2015 542.00p 547.50p 540.00p 545.50p 180869
21/08/2015 550.00p 558.00p 550.00p 553.00p 143901
20/08/2015 565.50p 565.50p 551.50p 555.50p 37211
19/08/2015 554.00p 557.00p 546.00p 556.50p 23402
18/08/2015 544.00p 561.00p 544.00p 556.50p 63349
17/08/2015 540.00p 555.00p 540.00p 550.00p 26439
14/08/2015 550.00p 557.50p 541.50p 551.50p 42101
13/08/2015 550.00p 559.50p 550.00p 553.00p 28210
12/08/2015 542.50p 560.00p 542.50p 555.00p 89605
11/08/2015 550.50p 557.50p 544.50p 550.00p 57719
10/08/2015 550.00p 559.00p 544.50p 559.00p 151406
07/08/2015 565.00p 575.00p 542.50p 551.00p 157109
06/08/2015 560.00p 560.00p 547.05p 550.00p 35740
05/08/2015 550.00p 554.00p 545.00p 553.50p 112833
04/08/2015 554.00p 567.50p 545.00p 556.00p 90180
03/08/2015 555.00p 555.00p 540.00p 545.00p 79772
31/07/2015 540.50p 554.50p 538.00p 545.00p 111320
30/07/2015 497.25p 552.50p 497.25p 551.00p 439119
29/07/2015 457.25p 505.00p 457.25p 494.00p 267205
28/07/2015 458.00p 461.00p 398.00p 448.00p 671289
27/07/2015 530.00p 530.00p 451.00p 461.00p 306278
24/07/2015 557.50p 570.00p 543.63p 548.00p 270294
23/07/2015 541.00p 558.50p 540.50p 543.00p 32881
22/07/2015 543.00p 546.31p 530.50p 535.00p 34307
21/07/2015 532.00p 544.00p 530.00p 536.50p 89869
20/07/2015 530.00p 542.50p 526.50p 532.00p 111732
17/07/2015 543.00p 543.00p 534.00p 537.00p 29305
16/07/2015 533.00p 538.50p 528.00p 529.50p 45635
15/07/2015 518.50p 534.50p 518.50p 530.00p 17050
14/07/2015 512.50p 531.50p 512.50p 525.00p 181418
13/07/2015 523.00p 530.50p 521.27p 524.00p 61022
10/07/2015 534.00p 534.00p 511.00p 522.50p 127914
09/07/2015 528.50p 532.00p 519.00p 520.00p 35936
08/07/2015 516.50p 517.50p 512.50p 517.50p 39465
07/07/2015 523.00p 530.50p 522.63p 524.50p 110459
06/07/2015 512.50p 525.40p 512.50p 521.50p 53980
03/07/2015 523.00p 529.50p 523.00p 525.00p 38558
02/07/2015 515.00p 535.00p 515.00p 526.00p 46339
01/07/2015 510.00p 526.92p 510.00p 521.50p 70467
30/06/2015 510.50p 529.50p 500.00p 511.00p 92160
29/06/2015 522.50p 528.00p 513.00p 525.00p 130665
26/06/2015 530.00p 541.50p 528.00p 537.50p 137229
25/06/2015 534.00p 544.00p 532.00p 541.00p 211464
24/06/2015 541.00p 544.60p 512.60p 534.00p 120206
23/06/2015 550.50p 550.50p 541.00p 543.50p 42967
22/06/2015 541.00p 547.00p 529.00p 542.00p 84060
19/06/2015 525.00p 549.00p 523.60p 541.00p 180648
18/06/2015 535.00p 543.50p 520.80p 527.00p 165795
17/06/2015 540.00p 554.00p 535.00p 535.50p 135088
16/06/2015 537.50p 548.50p 534.95p 544.00p 118332
15/06/2015 550.00p 552.00p 540.00p 550.00p 365592
12/06/2015 538.50p 559.50p 538.50p 552.00p 246397
11/06/2015 520.00p 555.00p 511.50p 550.00p 1134363

*Close Price adjusted for both dividends and splits