Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2012 923.50p 936.00p 923.00p 935.00p 85322
04/04/2012 918.00p 929.50p 918.00p 925.00p 44037
03/04/2012 930.00p 932.00p 920.00p 925.00p 44747
02/04/2012 911.00p 933.50p 911.00p 930.00p 68318
30/03/2012 896.50p 930.50p 896.00p 920.00p 152032
29/03/2012 900.00p 904.00p 891.00p 900.00p 73566
28/03/2012 890.00p 904.50p 890.00p 900.50p 15193
27/03/2012 895.50p 903.00p 891.00p 902.00p 20158
26/03/2012 893.00p 906.00p 891.00p 906.00p 39912
23/03/2012 891.50p 905.00p 890.50p 900.00p 22684
22/03/2012 900.00p 907.00p 890.50p 906.50p 21423
21/03/2012 900.50p 905.66p 891.50p 900.00p 41971
20/03/2012 908.00p 911.50p 890.50p 900.00p 41504
19/03/2012 912.00p 919.00p 905.00p 911.50p 62683
16/03/2012 915.00p 954.00p 901.00p 910.00p 130055
15/03/2012 911.00p 940.00p 911.00p 921.00p 57827
14/03/2012 919.50p 935.00p 906.00p 911.00p 35596
13/03/2012 882.50p 920.00p 880.61p 914.00p 72650
12/03/2012 891.00p 891.69p 876.60p 888.00p 27462
09/03/2012 886.00p 891.50p 875.00p 891.50p 19790
08/03/2012 876.00p 895.50p 868.35p 886.00p 40997
07/03/2012 871.50p 876.14p 868.50p 876.00p 47642
06/03/2012 876.00p 880.71p 866.00p 876.00p 23002
05/03/2012 872.00p 883.00p 865.00p 883.00p 66872
02/03/2012 865.00p 873.50p 849.50p 872.00p 243646
01/03/2012 874.50p 885.00p 860.50p 875.00p 51636
29/02/2012 860.00p 872.00p 851.20p 870.00p 22170
28/02/2012 858.50p 870.00p 858.50p 870.00p 264716
27/02/2012 895.00p 897.08p 830.50p 857.50p 185110
24/02/2012 878.00p 890.12p 865.50p 870.00p 300734
23/02/2012 850.00p 895.00p 840.00p 890.00p 231556
22/02/2012 831.50p 848.65p 826.30p 838.00p 35434
21/02/2012 805.00p 845.00p 783.10p 820.00p 193672
20/02/2012 797.00p 800.00p 777.00p 800.00p 3916
17/02/2012 777.00p 788.25p 777.00p 785.00p 66114
16/02/2012 782.00p 785.00p 777.00p 785.00p 2141
15/02/2012 785.00p 801.73p 778.50p 781.50p 29496
14/02/2012 785.00p 791.75p 785.00p 787.00p 39790
13/02/2012 785.00p 799.50p 785.00p 798.00p 9234
10/02/2012 789.00p 798.50p 767.50p 784.00p 15192
09/02/2012 767.50p 795.00p 762.60p 794.50p 29164
08/02/2012 764.00p 773.00p 755.00p 761.00p 6722
07/02/2012 745.50p 765.00p 745.50p 759.00p 103441
06/02/2012 757.50p 758.00p 745.00p 758.00p 10146
03/02/2012 746.00p 753.50p 742.00p 745.00p 36518
02/02/2012 745.00p 755.75p 739.88p 747.50p 175331
01/02/2012 755.50p 760.00p 738.00p 747.50p 120996
31/01/2012 771.00p 771.00p 755.00p 770.00p 35533
30/01/2012 770.00p 781.50p 765.00p 778.00p 12724
27/01/2012 775.00p 782.00p 766.00p 777.00p 2882
26/01/2012 781.00p 784.60p 752.50p 783.00p 46903
25/01/2012 797.00p 800.00p 772.50p 782.50p 21288
24/01/2012 790.50p 801.50p 783.50p 800.00p 36767
23/01/2012 782.50p 794.50p 782.50p 794.50p 7795
20/01/2012 792.00p 797.00p 782.50p 782.50p 13312
19/01/2012 790.00p 797.70p 787.00p 791.50p 180441
18/01/2012 786.00p 808.00p 785.31p 792.00p 42352
17/01/2012 785.00p 795.00p 773.50p 793.50p 16483
16/01/2012 783.00p 784.50p 772.00p 778.00p 7149
13/01/2012 784.50p 785.00p 765.00p 783.00p 14595
12/01/2012 762.50p 782.50p 759.10p 782.50p 47442
11/01/2012 790.00p 794.20p 762.50p 762.50p 72175
10/01/2012 747.50p 790.00p 746.65p 790.00p 75744
09/01/2012 693.50p 755.00p 683.01p 751.00p 107923
06/01/2012 691.50p 692.94p 680.50p 685.00p 88472
05/01/2012 693.00p 693.00p 682.00p 687.00p 107888
04/01/2012 687.00p 692.80p 685.00p 690.00p 126870
03/01/2012 690.00p 696.11p 683.40p 688.00p 65256
30/12/2011 705.00p 705.00p 690.00p 699.00p 14411
29/12/2011 691.00p 691.54p 690.00p 690.00p 27680
28/12/2011 696.00p 697.50p 690.00p 690.00p 5995
23/12/2011 701.00p 704.00p 691.00p 697.50p 5803
22/12/2011 694.43p 701.00p 691.50p 701.00p 33232
21/12/2011 688.50p 698.00p 686.50p 690.00p 6184
20/12/2011 710.00p 710.00p 670.30p 685.00p 23620
19/12/2011 708.00p 723.00p 708.00p 718.00p 13359
16/12/2011 714.00p 714.96p 708.00p 710.00p 30156
15/12/2011 720.00p 720.00p 707.75p 710.00p 140564
14/12/2011 718.50p 721.00p 710.75p 720.50p 6311
13/12/2011 708.00p 710.50p 708.00p 710.00p 34540
12/12/2011 722.00p 723.00p 705.35p 715.00p 86808
09/12/2011 725.00p 731.50p 720.50p 725.00p 16350
08/12/2011 734.00p 739.50p 730.00p 730.00p 42914
07/12/2011 736.50p 740.34p 725.00p 730.50p 15421
06/12/2011 735.50p 736.50p 727.00p 730.00p 139236
05/12/2011 739.00p 744.66p 735.50p 735.50p 29918
02/12/2011 737.50p 740.00p 728.50p 735.00p 194337
01/12/2011 735.00p 737.44p 729.72p 733.00p 15516
30/11/2011 734.50p 745.50p 730.00p 735.00p 79321
29/11/2011 731.00p 732.00p 726.00p 730.00p 19788
28/11/2011 734.50p 739.00p 730.00p 730.00p 9221
25/11/2011 735.50p 735.75p 728.00p 730.00p 34935
24/11/2011 736.00p 738.00p 723.00p 730.00p 184602
23/11/2011 745.00p 745.00p 738.00p 738.00p 1886
22/11/2011 749.50p 754.70p 735.50p 741.00p 78823
21/11/2011 761.50p 764.20p 750.00p 758.50p 100508
18/11/2011 753.00p 767.00p 751.00p 760.00p 81064
17/11/2011 754.00p 763.00p 753.40p 761.50p 19288
16/11/2011 745.50p 762.50p 745.50p 760.00p 7177
15/11/2011 745.50p 769.50p 745.50p 753.50p 72369
14/11/2011 755.50p 759.12p 755.50p 755.50p 99915
11/11/2011 752.00p 759.50p 736.24p 757.50p 55006
10/11/2011 750.50p 755.88p 733.00p 743.50p 59310
09/11/2011 773.50p 779.50p 770.00p 776.00p 24904
08/11/2011 781.00p 785.00p 776.50p 781.50p 151780
07/11/2011 797.00p 800.00p 774.00p 778.50p 39081
04/11/2011 760.50p 796.50p 739.15p 796.50p 81970
03/11/2011 745.00p 759.50p 742.50p 759.50p 31594
02/11/2011 747.50p 750.00p 736.31p 748.00p 32349
01/11/2011 730.00p 748.50p 715.30p 747.50p 56178
31/10/2011 743.50p 755.00p 738.00p 748.50p 97215
28/10/2011 751.00p 753.00p 738.50p 744.00p 32333
27/10/2011 745.00p 752.50p 735.50p 752.50p 95660
26/10/2011 732.50p 754.23p 727.27p 742.00p 86805
25/10/2011 743.50p 743.50p 730.00p 730.00p 160238
24/10/2011 726.00p 745.00p 726.00p 745.00p 15443
21/10/2011 734.00p 734.17p 725.00p 725.00p 3698
20/10/2011 725.00p 735.00p 725.00p 730.50p 332060
19/10/2011 735.50p 740.00p 730.00p 731.50p 256236
18/10/2011 730.50p 737.50p 728.00p 735.00p 2962
17/10/2011 742.00p 742.00p 731.80p 742.00p 4900
14/10/2011 735.00p 749.50p 730.00p 740.00p 1104891
13/10/2011 726.00p 732.00p 725.00p 730.00p 113198
12/10/2011 725.00p 730.00p 721.61p 729.50p 19364
11/10/2011 735.00p 735.50p 729.00p 729.00p 13140
10/10/2011 730.00p 740.00p 730.00p 735.00p 14697
07/10/2011 740.00p 750.00p 730.00p 741.00p 25650
06/10/2011 735.50p 741.44p 730.50p 738.00p 8094
05/10/2011 759.00p 759.50p 730.50p 730.50p 126130
04/10/2011 780.00p 780.00p 731.00p 737.50p 93006
03/10/2011 761.00p 780.00p 747.50p 780.00p 25201
30/09/2011 760.00p 770.00p 731.00p 770.00p 29049
29/09/2011 726.00p 751.00p 726.00p 751.00p 27320
28/09/2011 745.00p 747.50p 735.50p 742.00p 32143
27/09/2011 750.00p 750.00p 739.50p 746.50p 72401
26/09/2011 710.00p 730.00p 708.00p 730.00p 259972
23/09/2011 755.00p 755.00p 698.50p 728.50p 72849
22/09/2011 750.00p 750.00p 729.00p 750.00p 19507
21/09/2011 750.00p 750.00p 730.50p 740.00p 63943
20/09/2011 746.50p 760.00p 746.50p 757.00p 5162
19/09/2011 734.50p 764.21p 723.00p 733.50p 45927
16/09/2011 760.00p 765.00p 730.50p 765.00p 14871
15/09/2011 730.00p 759.00p 730.00p 755.00p 18527
14/09/2011 721.50p 730.00p 718.00p 726.00p 132430
13/09/2011 725.00p 766.00p 710.70p 720.00p 24901
12/09/2011 735.00p 766.00p 717.50p 766.00p 8760
09/09/2011 750.00p 766.00p 746.50p 766.00p 10905
08/09/2011 732.50p 747.75p 731.00p 737.00p 11873
07/09/2011 730.00p 738.00p 725.50p 726.00p 33024
06/09/2011 742.50p 742.50p 719.50p 730.00p 15736
05/09/2011 725.00p 736.00p 722.00p 733.00p 20910
02/09/2011 731.00p 750.00p 730.00p 750.00p 20717
01/09/2011 728.00p 735.50p 725.00p 735.50p 22504
31/08/2011 710.00p 730.00p 710.00p 729.50p 70054
30/08/2011 720.00p 721.20p 705.00p 717.00p 37208
26/08/2011 699.00p 715.00p 691.50p 704.00p 53080
25/08/2011 702.50p 706.50p 696.00p 700.00p 76100
24/08/2011 707.00p 707.00p 692.50p 700.50p 45295
23/08/2011 723.50p 733.50p 704.00p 708.00p 40566
22/08/2011 715.00p 730.50p 707.00p 730.00p 94023
19/08/2011 720.50p 730.00p 693.50p 730.00p 92857
18/08/2011 731.50p 741.00p 720.12p 740.00p 99177
17/08/2011 740.00p 748.00p 728.50p 734.00p 41686
16/08/2011 730.50p 751.35p 730.50p 738.00p 28192
15/08/2011 740.00p 760.00p 729.00p 743.00p 24640
12/08/2011 679.50p 745.00p 666.00p 744.00p 50243
11/08/2011 670.00p 678.50p 640.00p 666.00p 85222
10/08/2011 697.50p 705.50p 631.00p 643.50p 70467
09/08/2011 684.00p 699.50p 640.56p 680.00p 150572
08/08/2011 721.50p 740.00p 660.50p 685.00p 81963
05/08/2011 750.00p 750.00p 670.50p 740.00p 130922
04/08/2011 769.00p 777.00p 750.16p 760.00p 70977
03/08/2011 785.50p 790.00p 753.60p 764.50p 32051
02/08/2011 829.50p 829.50p 794.50p 800.00p 16442
01/08/2011 832.00p 838.30p 825.00p 827.00p 11126
29/07/2011 830.00p 840.00p 830.00p 833.00p 42084
28/07/2011 830.00p 840.00p 823.00p 839.00p 325952
27/07/2011 832.00p 841.00p 823.50p 832.00p 194547
26/07/2011 795.00p 854.58p 786.50p 847.00p 596480
25/07/2011 805.00p 810.00p 770.00p 790.00p 90885
22/07/2011 737.50p 805.00p 737.50p 793.00p 95993
21/07/2011 750.00p 754.00p 740.00p 754.00p 7734
20/07/2011 735.00p 755.00p 735.00p 749.50p 24463
19/07/2011 755.50p 757.00p 734.00p 751.00p 19133
18/07/2011 740.00p 758.00p 738.50p 757.00p 11887
15/07/2011 758.00p 760.00p 745.15p 757.00p 4453
14/07/2011 751.00p 757.00p 741.90p 755.00p 27986
13/07/2011 737.50p 765.00p 737.50p 760.00p 62663
12/07/2011 735.50p 748.32p 735.00p 735.00p 43581
11/07/2011 770.00p 770.00p 755.00p 760.00p 27605
08/07/2011 760.00p 770.00p 750.00p 768.00p 155524
07/07/2011 730.50p 759.50p 730.00p 759.50p 21435
06/07/2011 740.00p 740.00p 725.00p 737.00p 8522
05/07/2011 723.00p 730.50p 721.00p 728.00p 769638
04/07/2011 733.50p 733.50p 722.00p 725.00p 20147
01/07/2011 730.00p 738.00p 725.00p 725.00p 62646
30/06/2011 737.50p 737.50p 725.50p 736.50p 14594
29/06/2011 725.00p 740.00p 710.50p 718.00p 56748
28/06/2011 730.00p 730.00p 715.50p 725.00p 8894
27/06/2011 715.00p 725.00p 713.00p 720.25p 18783

*Close Price adjusted for both dividends and splits