Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/06/2015 520.00p 531.00p 455.06p 525.00p 1512771
09/06/2015 725.00p 749.00p 725.00p 745.00p 6747
08/06/2015 745.00p 759.50p 737.00p 738.50p 38495
05/06/2015 730.00p 749.50p 730.00p 743.50p 12387
04/06/2015 760.00p 760.00p 726.76p 745.00p 12689
03/06/2015 745.50p 758.00p 729.60p 743.00p 59329
02/06/2015 720.00p 750.00p 720.00p 744.50p 34482
01/06/2015 740.00p 750.00p 732.63p 742.50p 19693
29/05/2015 740.00p 747.50p 740.00p 743.50p 39272
28/05/2015 744.50p 755.50p 736.50p 738.50p 12626
27/05/2015 760.00p 760.00p 742.50p 747.50p 12351
26/05/2015 756.00p 756.00p 740.00p 746.00p 72808
22/05/2015 745.00p 759.50p 743.50p 745.50p 18337
21/05/2015 765.00p 765.00p 740.50p 744.50p 77800
20/05/2015 765.00p 765.00p 742.40p 749.50p 13074
19/05/2015 740.50p 758.50p 740.00p 752.50p 57446
18/05/2015 755.00p 755.00p 730.50p 754.00p 44412
15/05/2015 755.00p 755.00p 730.00p 740.00p 43632
14/05/2015 730.00p 740.20p 730.00p 738.00p 26437
13/05/2015 730.00p 745.00p 730.00p 745.00p 36843
12/05/2015 716.50p 739.00p 716.50p 738.50p 73510
11/05/2015 738.00p 738.00p 716.13p 735.00p 38562
08/05/2015 710.00p 727.75p 710.00p 721.00p 46195
07/05/2015 708.00p 721.00p 700.00p 710.50p 74455
06/05/2015 722.50p 722.50p 690.00p 703.00p 57748
05/05/2015 700.00p 718.50p 700.00p 708.00p 25129
01/05/2015 711.00p 712.00p 699.45p 708.00p 18066
30/04/2015 701.50p 712.00p 687.85p 698.50p 44732
29/04/2015 725.50p 728.50p 705.00p 715.00p 29055
28/04/2015 722.50p 728.15p 709.90p 713.00p 33036
27/04/2015 683.50p 710.00p 683.50p 705.00p 27535
24/04/2015 696.50p 705.00p 681.50p 703.50p 28759
23/04/2015 698.50p 700.00p 685.00p 698.00p 36667
22/04/2015 689.00p 696.50p 671.00p 696.50p 86839
21/04/2015 737.00p 738.50p 661.00p 670.00p 187865
20/04/2015 740.00p 740.00p 716.00p 724.50p 85896
17/04/2015 753.50p 753.50p 728.20p 741.00p 108717
16/04/2015 752.50p 772.00p 714.30p 740.00p 260994
15/04/2015 790.00p 790.00p 744.60p 750.50p 212235
14/04/2015 790.00p 797.88p 773.92p 795.00p 34906
13/04/2015 783.50p 812.00p 783.50p 811.50p 23805
10/04/2015 815.50p 815.50p 786.38p 808.50p 50489
09/04/2015 817.00p 817.00p 784.81p 804.00p 22799
08/04/2015 817.00p 817.00p 790.00p 800.00p 38731
07/04/2015 793.00p 810.00p 773.00p 802.00p 34446
02/04/2015 766.50p 804.00p 756.15p 793.00p 76131
01/04/2015 768.00p 768.00p 754.05p 758.50p 75950
31/03/2015 746.00p 771.00p 741.25p 756.00p 33002
30/03/2015 760.00p 760.63p 748.50p 760.00p 91782
27/03/2015 778.00p 778.00p 737.87p 753.00p 51955
26/03/2015 782.00p 782.00p 760.00p 768.50p 37588
25/03/2015 785.50p 785.50p 760.50p 767.50p 35705
24/03/2015 788.50p 788.50p 768.53p 775.00p 24309
23/03/2015 785.00p 789.00p 762.25p 780.50p 138443
20/03/2015 772.00p 785.00p 755.00p 775.00p 228642
19/03/2015 755.00p 778.00p 755.00p 766.00p 63653
18/03/2015 760.00p 780.00p 758.19p 778.00p 32946
17/03/2015 785.00p 785.00p 759.41p 775.50p 50645
16/03/2015 795.00p 795.00p 765.00p 767.00p 212048
13/03/2015 765.00p 782.97p 755.00p 775.00p 179471
12/03/2015 761.00p 761.25p 749.50p 757.00p 136032
11/03/2015 730.00p 756.05p 730.00p 750.00p 64252
10/03/2015 735.00p 764.87p 724.19p 747.00p 112101
09/03/2015 740.00p 757.92p 731.00p 747.00p 119036
06/03/2015 715.00p 732.50p 708.66p 732.50p 337333
05/03/2015 710.00p 717.50p 692.00p 712.50p 517297
04/03/2015 686.00p 703.70p 686.00p 698.00p 214031
03/03/2015 685.00p 709.50p 683.00p 700.00p 211927
02/03/2015 675.00p 733.77p 662.00p 689.00p 264330
27/02/2015 644.00p 665.33p 628.50p 661.00p 375048
26/02/2015 650.00p 650.00p 628.00p 631.00p 33263
25/02/2015 650.00p 650.00p 630.00p 639.50p 74372
24/02/2015 643.50p 648.50p 637.00p 641.50p 66030
23/02/2015 640.00p 657.51p 640.00p 645.00p 61648
20/02/2015 637.50p 649.50p 625.87p 641.50p 32045
19/02/2015 630.00p 648.40p 620.00p 639.00p 160592
18/02/2015 629.50p 644.50p 623.69p 630.00p 46758
17/02/2015 620.00p 634.50p 614.00p 630.00p 126646
16/02/2015 625.50p 625.50p 605.00p 609.50p 104179
13/02/2015 630.00p 637.50p 606.00p 607.00p 97414
12/02/2015 648.50p 655.00p 630.00p 640.00p 90891
11/02/2015 662.00p 668.20p 632.00p 636.00p 34794
10/02/2015 651.50p 669.50p 650.00p 655.00p 38257
09/02/2015 667.50p 670.00p 657.00p 666.00p 42217
06/02/2015 659.00p 687.62p 647.00p 653.00p 38558
05/02/2015 676.00p 692.56p 667.00p 667.00p 27218
04/02/2015 693.00p 693.00p 670.50p 674.50p 24828
03/02/2015 657.00p 693.00p 657.00p 685.50p 38998
02/02/2015 699.00p 699.00p 662.20p 666.50p 83618
30/01/2015 720.00p 725.00p 697.50p 700.00p 42348
29/01/2015 710.00p 728.50p 696.56p 707.50p 23122
28/01/2015 725.00p 743.63p 714.50p 725.00p 107877
27/01/2015 730.00p 748.00p 729.00p 732.50p 93066
26/01/2015 727.50p 733.40p 713.00p 725.00p 38132
23/01/2015 729.50p 740.00p 708.50p 740.00p 41862
22/01/2015 723.00p 734.00p 707.00p 729.50p 26460
21/01/2015 745.50p 756.00p 680.00p 718.50p 76184
20/01/2015 742.00p 773.06p 741.84p 742.00p 34831
19/01/2015 796.00p 801.60p 740.00p 742.00p 80668
16/01/2015 800.00p 813.00p 786.56p 809.50p 96959
15/01/2015 810.50p 816.75p 795.00p 805.00p 7303
14/01/2015 827.50p 827.50p 802.50p 815.00p 13234
13/01/2015 813.50p 830.00p 801.30p 819.50p 110524
12/01/2015 820.00p 820.00p 800.50p 811.50p 21028
09/01/2015 825.00p 829.00p 802.03p 815.50p 100450
08/01/2015 808.00p 830.00p 808.00p 817.50p 9222
07/01/2015 835.00p 835.00p 809.50p 824.00p 24751
06/01/2015 829.00p 850.00p 824.33p 831.50p 133079
05/01/2015 795.00p 840.00p 795.00p 829.00p 28105
02/01/2015 810.00p 817.50p 792.00p 816.00p 18455
31/12/2014 794.00p 810.00p 789.00p 810.00p 6847
30/12/2014 784.50p 794.00p 773.10p 793.50p 7673
29/12/2014 796.50p 796.50p 767.00p 771.00p 33607
24/12/2014 800.00p 804.00p 775.00p 775.00p 9476
23/12/2014 792.50p 819.50p 786.00p 804.50p 20061
22/12/2014 787.00p 818.35p 787.00p 814.00p 13634
19/12/2014 787.50p 813.00p 787.50p 800.00p 31299
18/12/2014 780.00p 805.00p 780.00p 799.50p 49034
17/12/2014 798.50p 798.50p 776.00p 784.00p 35204
16/12/2014 784.50p 792.50p 775.00p 785.00p 15619
15/12/2014 790.00p 801.71p 779.00p 782.00p 29162
12/12/2014 774.00p 789.50p 774.00p 780.50p 8960
11/12/2014 778.50p 797.50p 777.45p 794.00p 14290
10/12/2014 760.00p 792.50p 760.00p 785.00p 27028
09/12/2014 761.00p 785.50p 760.00p 761.00p 22242
08/12/2014 758.00p 758.00p 748.25p 758.00p 13361
05/12/2014 766.50p 771.00p 754.00p 763.50p 17898
04/12/2014 779.00p 779.00p 756.50p 760.00p 12225
03/12/2014 754.00p 771.25p 754.00p 768.50p 30412
02/12/2014 780.00p 790.00p 765.50p 768.00p 24208
01/12/2014 781.00p 784.50p 764.30p 783.00p 56951
28/11/2014 770.00p 781.00p 766.50p 780.50p 34882
27/11/2014 766.00p 767.50p 752.68p 762.00p 20832
26/11/2014 745.00p 767.50p 745.00p 767.00p 92103
25/11/2014 745.00p 765.00p 745.00p 750.00p 93856
24/11/2014 745.00p 760.50p 694.12p 758.50p 80481
21/11/2014 775.00p 779.91p 717.50p 721.00p 99625
20/11/2014 792.00p 800.00p 775.00p 775.00p 60046
19/11/2014 807.00p 824.17p 795.29p 798.00p 93013
18/11/2014 817.00p 825.50p 809.00p 816.50p 17495
17/11/2014 817.00p 836.70p 817.00p 825.00p 9459
14/11/2014 825.00p 840.00p 817.50p 818.50p 15398
13/11/2014 825.00p 838.00p 825.00p 828.50p 8037
12/11/2014 826.50p 840.00p 826.00p 839.00p 24041
11/11/2014 850.00p 850.00p 827.50p 837.50p 30439
10/11/2014 826.50p 849.00p 826.50p 841.00p 23138
07/11/2014 838.00p 862.00p 833.87p 845.00p 21751
06/11/2014 865.00p 865.00p 829.00p 852.00p 22791
05/11/2014 843.00p 861.00p 840.00p 856.00p 20128
04/11/2014 837.50p 850.00p 836.50p 840.00p 16738
03/11/2014 853.50p 864.50p 848.50p 851.50p 27575
31/10/2014 834.50p 869.50p 834.50p 860.00p 16695
30/10/2014 835.50p 849.00p 835.50p 849.00p 8910
29/10/2014 842.00p 848.50p 827.50p 841.00p 17789
28/10/2014 829.00p 837.87p 822.50p 828.00p 17800
27/10/2014 851.50p 858.80p 823.62p 842.00p 27540
24/10/2014 853.00p 865.00p 851.00p 852.00p 22253
23/10/2014 864.50p 871.00p 851.50p 853.00p 22848
22/10/2014 872.00p 886.58p 857.50p 859.50p 42547
21/10/2014 804.50p 871.00p 798.35p 858.00p 45489
20/10/2014 810.00p 814.00p 789.33p 805.50p 18077
17/10/2014 820.00p 826.50p 801.50p 809.00p 58089
16/10/2014 822.50p 838.00p 805.00p 817.00p 148238
15/10/2014 858.50p 862.00p 827.00p 832.00p 55288
14/10/2014 850.50p 870.00p 840.50p 860.50p 48980
13/10/2014 847.00p 870.00p 843.50p 869.00p 93273
10/10/2014 864.00p 872.00p 842.00p 870.50p 129677
09/10/2014 915.50p 938.50p 876.50p 879.50p 28744
08/10/2014 932.50p 932.50p 916.00p 918.50p 144684
07/10/2014 919.50p 928.00p 909.00p 921.00p 204406
06/10/2014 929.50p 929.50p 922.50p 925.00p 85197
03/10/2014 915.50p 929.50p 915.50p 920.00p 36507
02/10/2014 909.50p 930.00p 909.50p 924.00p 24818
01/10/2014 900.50p 940.00p 896.50p 924.00p 432806
30/09/2014 848.50p 904.00p 848.50p 901.00p 103610
29/09/2014 837.50p 868.50p 837.50p 867.00p 34054
26/09/2014 850.50p 856.00p 840.00p 845.00p 48735
25/09/2014 844.50p 863.00p 844.50p 862.50p 45650
24/09/2014 871.00p 880.07p 853.45p 863.00p 24353
23/09/2014 910.00p 910.50p 871.50p 871.50p 41334
22/09/2014 887.50p 917.50p 887.50p 912.00p 28125
19/09/2014 900.50p 908.50p 894.00p 908.00p 84479
18/09/2014 890.00p 901.00p 890.00p 900.00p 9617
17/09/2014 892.50p 903.50p 890.00p 893.50p 38435
16/09/2014 921.00p 921.00p 897.00p 904.00p 20485
15/09/2014 904.50p 925.00p 904.50p 920.00p 31673
12/09/2014 892.50p 929.00p 892.50p 925.00p 26382
11/09/2014 903.00p 917.00p 901.12p 905.00p 18760
10/09/2014 903.00p 903.00p 893.50p 899.50p 10246
09/09/2014 892.50p 904.00p 892.50p 902.50p 10545
08/09/2014 906.50p 917.50p 896.00p 902.00p 31313
05/09/2014 918.50p 920.00p 910.00p 914.00p 6426
04/09/2014 945.50p 955.50p 912.50p 916.50p 48756
03/09/2014 899.50p 960.00p 899.50p 947.50p 19562
02/09/2014 915.00p 929.00p 912.00p 918.50p 36545
01/09/2014 900.00p 915.50p 900.00p 908.50p 6722
29/08/2014 914.50p 930.35p 901.50p 914.50p 26992
28/08/2014 912.00p 930.00p 912.00p 926.00p 16425
27/08/2014 899.50p 932.45p 897.00p 915.00p 67260
26/08/2014 870.00p 899.55p 866.00p 897.00p 54338

*Close Price adjusted for both dividends and splits