Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2010 385.00p 389.50p 382.00p 385.00p 3378
06/09/2010 390.00p 390.00p 382.00p 385.00p 15079
03/09/2010 399.00p 399.00p 382.85p 385.00p 7658
02/09/2010 380.50p 400.50p 380.50p 400.50p 7863
01/09/2010 393.00p 396.89p 385.00p 396.00p 14222
31/08/2010 393.00p 396.00p 390.00p 391.00p 102007
27/08/2010 390.00p 393.50p 390.00p 393.50p 82089
26/08/2010 394.00p 395.00p 385.00p 395.00p 9106
25/08/2010 395.00p 397.00p 394.00p 394.00p 3131
24/08/2010 395.00p 400.00p 395.00p 397.50p 533772
23/08/2010 395.00p 404.90p 394.95p 399.00p 72586
20/08/2010 412.00p 412.00p 395.00p 397.50p 9132
19/08/2010 410.00p 415.00p 395.00p 413.00p 78658
18/08/2010 400.00p 400.00p 393.00p 400.00p 10697
17/08/2010 400.00p 401.00p 399.00p 399.00p 4842
16/08/2010 380.00p 400.50p 380.00p 400.50p 268646
13/08/2010 392.50p 399.80p 390.00p 390.00p 369
12/08/2010 395.00p 395.00p 390.00p 392.50p 1423
11/08/2010 396.00p 399.96p 375.00p 385.25p 9054
10/08/2010 415.00p 419.00p 397.12p 398.00p 38967
09/08/2010 400.00p 415.00p 381.87p 407.00p 49937
06/08/2010 380.00p 390.00p 380.00p 390.00p 6400
05/08/2010 375.00p 383.31p 363.00p 380.00p 46947
04/08/2010 361.00p 378.38p 361.00p 373.50p 24484
03/08/2010 353.75p 375.00p 353.75p 372.50p 467228
02/08/2010 351.75p 365.00p 345.00p 351.75p 12501
30/07/2010 349.75p 350.00p 349.75p 350.00p 4200
29/07/2010 341.00p 341.00p 335.90p 338.50p 2757
28/07/2010 330.00p 340.50p 325.00p 340.50p 6892
27/07/2010 345.00p 345.00p 330.00p 335.00p 18971
26/07/2010 340.00p 350.00p 332.00p 342.00p 60679
23/07/2010 315.00p 335.50p 315.00p 335.50p 237337
22/07/2010 327.50p 330.00p 320.00p 320.50p 71028
21/07/2010 320.75p 325.00p 320.75p 324.25p 3584
20/07/2010 320.00p 325.00p 315.00p 317.50p 8432
19/07/2010 320.00p 331.50p 315.00p 331.50p 64814
16/07/2010 330.00p 332.66p 330.00p 330.00p 23093
15/07/2010 330.00p 335.00p 325.97p 331.50p 28324
14/07/2010 330.00p 330.00p 320.00p 328.25p 40517
13/07/2010 335.00p 345.00p 325.50p 325.50p 31444
12/07/2010 325.00p 335.00p 319.00p 335.00p 19671
09/07/2010 324.75p 325.50p 315.00p 325.50p 390606
08/07/2010 317.50p 325.00p 312.84p 313.75p 82027
07/07/2010 305.00p 308.00p 300.00p 308.00p 12550
06/07/2010 310.50p 315.00p 305.50p 307.50p 12841
05/07/2010 300.00p 311.00p 292.75p 308.50p 49455
02/07/2010 290.00p 320.00p 290.00p 320.00p 31097
01/07/2010 294.50p 300.00p 280.00p 289.00p 125374
30/06/2010 320.00p 322.00p 298.00p 300.00p 87275
29/06/2010 320.00p 331.00p 318.87p 320.00p 26487
28/06/2010 320.00p 335.00p 320.00p 330.50p 34978
25/06/2010 332.50p 333.00p 325.00p 332.50p 36576
24/06/2010 340.00p 343.50p 335.00p 335.00p 81657
23/06/2010 320.00p 353.00p 319.00p 340.00p 336777
22/06/2010 320.00p 325.00p 307.50p 317.50p 36269
21/06/2010 305.00p 325.00p 303.50p 315.00p 74533
18/06/2010 290.00p 301.98p 280.00p 300.00p 191809
17/06/2010 305.00p 305.00p 299.20p 300.00p 19994
16/06/2010 300.00p 304.50p 291.87p 304.50p 47400
15/06/2010 293.00p 300.50p 293.00p 300.50p 9792
14/06/2010 295.00p 295.00p 290.00p 293.00p 5649
11/06/2010 300.00p 305.00p 295.00p 295.00p 43584
10/06/2010 295.00p 310.00p 295.00p 300.00p 399420
09/06/2010 295.00p 303.08p 275.00p 302.50p 924677
08/06/2010 298.00p 303.95p 297.50p 297.50p 25912
07/06/2010 295.00p 306.05p 295.00p 299.50p 11425
04/06/2010 310.00p 313.00p 296.50p 310.00p 14812
03/06/2010 308.00p 312.00p 296.92p 310.00p 17597
02/06/2010 308.00p 308.00p 295.19p 308.00p 7313
01/06/2010 278.00p 312.70p 278.00p 301.00p 15941
28/05/2010 290.00p 299.75p 281.00p 286.00p 14626
27/05/2010 275.00p 290.00p 275.00p 290.00p 11760
26/05/2010 270.00p 286.50p 265.00p 278.75p 122127
25/05/2010 265.00p 267.00p 265.00p 267.00p 1104
24/05/2010 269.00p 270.00p 263.00p 270.00p 4252
21/05/2010 260.00p 267.00p 260.00p 267.00p 37307
20/05/2010 265.00p 270.00p 260.00p 270.00p 17029
19/05/2010 262.50p 267.00p 260.00p 265.00p 15775
18/05/2010 270.00p 270.00p 260.00p 262.50p 9235
17/05/2010 252.50p 268.00p 252.50p 262.50p 148196
14/05/2010 255.00p 266.00p 247.33p 266.00p 22969
13/05/2010 258.75p 258.75p 255.00p 255.00p 0
12/05/2010 240.00p 258.75p 239.00p 258.75p 21716
11/05/2010 237.00p 247.00p 237.00p 247.00p 600
10/05/2010 255.00p 255.00p 236.00p 255.00p 44151
07/05/2010 235.00p 252.00p 220.00p 252.00p 57939
06/05/2010 252.50p 252.50p 247.00p 252.50p 4364
05/05/2010 249.00p 252.50p 245.00p 252.50p 3929
04/05/2010 255.00p 255.00p 243.00p 252.50p 13434
30/04/2010 250.00p 255.00p 243.00p 255.00p 103333
29/04/2010 247.50p 250.00p 247.50p 250.00p 121000
28/04/2010 242.00p 247.50p 240.00p 247.50p 14225
27/04/2010 247.50p 253.75p 247.00p 253.75p 24871
26/04/2010 252.50p 256.25p 247.00p 252.50p 19428
23/04/2010 252.50p 252.50p 248.00p 252.50p 80579
22/04/2010 252.50p 256.25p 252.50p 252.50p 5048
21/04/2010 250.00p 256.25p 250.00p 251.00p 8941
20/04/2010 251.00p 254.00p 250.00p 250.00p 1572
19/04/2010 254.00p 254.00p 247.00p 251.00p 20028
16/04/2010 255.00p 256.60p 252.50p 252.50p 6099
15/04/2010 260.00p 260.00p 256.60p 257.00p 7290
14/04/2010 260.00p 260.00p 250.00p 260.00p 106569
13/04/2010 257.00p 269.50p 250.00p 250.00p 38305
12/04/2010 251.00p 259.84p 251.00p 251.00p 15499
09/04/2010 253.00p 253.32p 244.64p 245.00p 56865
08/04/2010 238.00p 248.80p 238.00p 238.00p 4415
07/04/2010 241.50p 244.65p 241.50p 241.50p 410643
06/04/2010 245.00p 245.00p 238.00p 240.00p 47337
01/04/2010 245.00p 245.00p 243.75p 245.00p 5550
31/03/2010 244.00p 244.00p 238.25p 244.00p 4521
30/03/2010 235.50p 244.41p 233.50p 233.50p 4086
29/03/2010 235.25p 245.00p 235.25p 235.25p 8871
26/03/2010 235.00p 244.40p 235.00p 235.00p 18052
25/03/2010 245.00p 245.00p 235.00p 235.00p 12594
24/03/2010 235.00p 243.29p 230.00p 236.00p 47778
23/03/2010 240.00p 245.00p 225.40p 239.50p 68518
22/03/2010 245.00p 249.60p 242.80p 245.00p 13793
19/03/2010 248.00p 252.00p 242.50p 247.25p 2990
18/03/2010 245.00p 255.00p 245.00p 252.50p 2535
17/03/2010 250.00p 254.00p 245.00p 250.00p 5500
16/03/2010 250.00p 255.00p 250.00p 250.00p 71826
15/03/2010 245.00p 253.57p 241.00p 250.00p 125903
12/03/2010 246.00p 248.00p 240.00p 243.50p 23586
11/03/2010 248.25p 253.60p 246.00p 248.00p 11202
10/03/2010 250.00p 254.12p 246.35p 251.75p 24446
09/03/2010 255.00p 257.25p 255.00p 257.25p 0
08/03/2010 253.00p 260.00p 253.00p 255.00p 8159
05/03/2010 265.00p 265.00p 257.50p 257.50p 841380
04/03/2010 260.00p 269.00p 259.00p 265.00p 39581
03/03/2010 284.50p 284.50p 260.00p 270.00p 223259
02/03/2010 260.00p 274.25p 259.00p 270.00p 81461
01/03/2010 247.50p 259.70p 247.50p 255.00p 12738
26/02/2010 250.00p 250.00p 247.50p 247.50p 3910
25/02/2010 247.00p 252.80p 247.00p 249.50p 17486
24/02/2010 254.00p 254.60p 249.55p 250.50p 2720
23/02/2010 254.00p 260.00p 245.00p 251.00p 1936661
22/02/2010 247.00p 254.00p 245.59p 254.00p 43255
19/02/2010 249.00p 253.56p 247.31p 253.00p 26046
18/02/2010 254.00p 254.00p 247.50p 252.50p 2919
17/02/2010 255.00p 259.00p 250.38p 254.00p 5466
16/02/2010 255.00p 259.00p 250.38p 255.00p 14180
15/02/2010 255.00p 259.00p 250.38p 255.00p 7569
12/02/2010 260.00p 260.00p 255.00p 255.00p 18917
11/02/2010 247.00p 253.50p 247.00p 253.50p 300
10/02/2010 253.50p 258.70p 248.30p 253.50p 388856
09/02/2010 247.00p 258.70p 247.00p 253.50p 6750
08/02/2010 255.00p 258.70p 247.78p 253.50p 4809
05/02/2010 261.50p 262.35p 220.50p 251.00p 218101
04/02/2010 260.00p 261.50p 260.00p 261.50p 6330
03/02/2010 259.00p 269.00p 259.00p 262.50p 4707
02/02/2010 260.00p 264.00p 258.00p 259.00p 26156
01/02/2010 265.00p 265.00p 260.00p 265.00p 12961
29/01/2010 260.00p 265.00p 260.00p 265.00p 426
28/01/2010 266.25p 266.25p 261.00p 265.00p 1220
27/01/2010 265.00p 269.00p 264.43p 266.25p 46731
26/01/2010 270.00p 273.00p 270.00p 270.00p 500
25/01/2010 267.50p 275.00p 265.00p 270.00p 15669
22/01/2010 266.00p 273.50p 260.00p 267.50p 42952
21/01/2010 275.00p 275.00p 265.00p 270.00p 22196
20/01/2010 265.00p 278.71p 264.00p 265.00p 35086
19/01/2010 242.50p 264.00p 237.46p 255.00p 49227
18/01/2010 240.00p 240.00p 237.75p 237.75p 8391
15/01/2010 235.00p 242.00p 234.80p 239.75p 108511
14/01/2010 224.25p 230.00p 224.25p 227.50p 12960
13/01/2010 228.00p 228.00p 224.25p 224.25p 67043
12/01/2010 225.00p 225.00p 222.50p 222.50p 29757
11/01/2010 225.00p 225.00p 220.00p 222.50p 38140
08/01/2010 223.00p 224.75p 220.00p 220.75p 40250
07/01/2010 223.00p 226.40p 223.00p 223.75p 40043
06/01/2010 224.50p 224.50p 222.50p 222.50p 2000
05/01/2010 223.00p 224.34p 220.75p 220.75p 17818
04/01/2010 219.00p 223.40p 219.00p 220.00p 220670
31/12/2009 221.50p 221.50p 219.00p 219.00p 826
30/12/2009 219.25p 221.50p 219.25p 221.50p 2261
29/12/2009 221.00p 221.90p 219.00p 219.25p 13002
24/12/2009 227.00p 229.20p 225.50p 225.50p 4489
23/12/2009 227.75p 230.00p 223.50p 227.00p 63604
22/12/2009 222.00p 226.40p 217.00p 221.50p 13952
21/12/2009 217.50p 227.25p 217.50p 222.00p 9705
18/12/2009 222.00p 222.00p 217.50p 217.50p 9416
17/12/2009 226.75p 226.75p 216.74p 217.75p 16191
16/12/2009 220.00p 224.60p 215.00p 221.50p 30239
15/12/2009 217.75p 225.82p 216.51p 221.00p 24442
14/12/2009 220.00p 225.80p 217.75p 217.75p 69741
11/12/2009 215.00p 223.00p 212.00p 212.00p 142811
10/12/2009 205.00p 208.00p 199.40p 202.00p 23638
09/12/2009 198.00p 203.60p 198.00p 199.00p 4963
08/12/2009 200.00p 201.00p 198.00p 198.00p 7129
07/12/2009 200.00p 202.90p 200.00p 201.50p 6700
04/12/2009 192.50p 203.80p 192.50p 203.00p 18312
03/12/2009 192.00p 193.75p 190.00p 192.50p 11601
02/12/2009 198.00p 206.00p 186.10p 192.00p 7160043
01/12/2009 204.00p 204.25p 204.00p 204.25p 91600
30/11/2009 204.50p 209.99p 200.62p 204.00p 6502
27/11/2009 205.00p 205.00p 201.56p 204.50p 3183
26/11/2009 207.00p 207.00p 200.00p 204.00p 24041
25/11/2009 213.00p 214.40p 207.00p 208.50p 30209
24/11/2009 208.00p 220.00p 207.38p 209.50p 6705
23/11/2009 204.00p 207.50p 204.00p 205.50p 8733
20/11/2009 204.00p 204.00p 201.80p 204.00p 84

*Close Price adjusted for both dividends and splits