Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 361.00p 363.00p 361.00p 361.00p 685
24/09/2021 370.00p 370.00p 340.00p 370.00p 21913
23/09/2021 346.00p 358.80p 338.08p 356.00p 13499
22/09/2021 361.00p 377.92p 345.00p 354.00p 2489901
21/09/2021 366.00p 366.00p 364.00p 364.00p 1657
20/09/2021 359.00p 378.08p 358.00p 375.00p 74756
17/09/2021 380.00p 380.00p 364.00p 380.00p 934
16/09/2021 368.00p 379.05p 360.00p 367.00p 4203
15/09/2021 368.00p 368.00p 353.00p 361.00p 41271
14/09/2021 346.00p 367.00p 346.00p 364.00p 15492
13/09/2021 360.00p 366.00p 355.64p 364.50p 12383
10/09/2021 358.00p 364.00p 355.00p 364.00p 5632
09/09/2021 355.00p 373.00p 353.33p 360.00p 77244
08/09/2021 360.00p 360.00p 356.00p 360.00p 5684
07/09/2021 361.00p 374.15p 359.00p 360.00p 26855
06/09/2021 358.00p 379.00p 355.00p 358.00p 653
03/09/2021 360.00p 360.00p 360.00p 360.00p 41
02/09/2021 361.00p 372.00p 360.00p 360.00p 781
01/09/2021 380.00p 380.00p 365.00p 365.00p 6607
31/08/2021 366.00p 380.00p 357.10p 380.00p 6247
30/08/2021 355.00p 367.00p 355.00p 355.00p 15702
27/08/2021 355.00p 367.00p 355.00p 355.00p 702
26/08/2021 359.00p 359.00p 354.00p 355.00p 2411
25/08/2021 363.00p 363.62p 360.60p 361.50p 1871
24/08/2021 363.00p 365.00p 360.00p 365.00p 5519
23/08/2021 355.00p 362.00p 352.00p 362.00p 6673
20/08/2021 356.00p 361.40p 355.00p 359.00p 13244
19/08/2021 350.00p 367.00p 348.95p 365.00p 15389
18/08/2021 352.00p 356.00p 350.00p 351.00p 28210
17/08/2021 352.00p 353.00p 344.55p 348.50p 2675
16/08/2021 341.00p 353.00p 337.50p 353.00p 5276
13/08/2021 353.00p 355.00p 348.38p 353.00p 41048
12/08/2021 360.00p 360.00p 359.35p 360.00p 259
11/08/2021 359.00p 367.00p 350.00p 360.00p 14225
10/08/2021 353.00p 353.00p 337.00p 346.00p 10517
09/08/2021 360.00p 361.16p 353.00p 353.00p 14449
06/08/2021 350.00p 358.00p 350.00p 353.00p 19078
05/08/2021 350.00p 377.03p 350.00p 350.00p 19963
04/08/2021 350.00p 353.84p 343.04p 350.00p 20694
03/08/2021 338.00p 347.00p 335.00p 340.00p 19698
02/08/2021 324.00p 340.00p 322.00p 339.00p 27938
30/07/2021 315.00p 318.20p 315.00p 315.00p 1585
29/07/2021 320.00p 320.00p 312.22p 320.00p 215
28/07/2021 313.00p 315.80p 314.45p 315.00p 8163
27/07/2021 313.00p 319.00p 307.01p 319.00p 56421
26/07/2021 306.00p 308.52p 300.00p 306.00p 12532
23/07/2021 306.00p 309.70p 302.00p 302.00p 2299
22/07/2021 306.00p 306.00p 304.00p 304.00p 68
21/07/2021 304.00p 311.00p 303.00p 303.00p 485
20/07/2021 306.00p 309.00p 304.00p 304.00p 9623
19/07/2021 310.00p 310.00p 297.00p 305.00p 16399
16/07/2021 318.00p 319.80p 300.00p 306.00p 23926
15/07/2021 320.00p 327.85p 313.00p 316.00p 54586
14/07/2021 324.00p 336.00p 316.00p 318.00p 10606
13/07/2021 320.00p 328.53p 320.00p 320.00p 322
12/07/2021 318.00p 330.00p 318.00p 324.00p 2815
09/07/2021 335.00p 335.00p 327.58p 330.00p 4408
08/07/2021 333.00p 342.00p 330.00p 330.00p 57415
07/07/2021 342.00p 342.00p 330.00p 341.00p 6710
06/07/2021 341.00p 344.00p 338.00p 342.00p 40545
05/07/2021 339.00p 347.00p 331.00p 334.00p 8243
02/07/2021 330.00p 334.60p 326.00p 330.00p 61525
01/07/2021 323.00p 330.00p 318.35p 329.00p 38959
30/06/2021 321.00p 327.00p 314.00p 324.50p 552
29/06/2021 321.00p 322.00p 312.00p 320.00p 19699
28/06/2021 320.00p 325.00p 318.00p 325.00p 5693
25/06/2021 329.00p 329.00p 318.00p 322.00p 55380
24/06/2021 310.00p 328.00p 310.00p 328.00p 106761
23/06/2021 304.00p 315.00p 304.00p 313.00p 45106
22/06/2021 292.00p 318.00p 292.00p 300.00p 86151
21/06/2021 281.00p 291.96p 280.00p 291.00p 42884
18/06/2021 278.00p 282.00p 272.82p 282.00p 522238
17/06/2021 271.00p 276.00p 266.00p 276.00p 106135
16/06/2021 283.00p 296.00p 268.00p 275.00p 122352
15/06/2021 279.00p 284.15p 275.00p 277.00p 100846
14/06/2021 293.00p 305.00p 275.00p 283.00p 75510
11/06/2021 284.00p 285.83p 271.00p 280.00p 21059
10/06/2021 282.00p 294.00p 272.00p 275.00p 259855
09/06/2021 280.00p 293.00p 271.00p 271.00p 48352
08/06/2021 290.00p 305.00p 270.00p 272.00p 119857
07/06/2021 300.00p 315.00p 281.53p 282.00p 74992
04/06/2021 310.00p 317.20p 302.00p 310.00p 157759
03/06/2021 319.00p 324.05p 297.00p 308.00p 128329
02/06/2021 330.00p 330.00p 310.00p 321.00p 5657612
01/06/2021 332.00p 345.00p 332.00p 333.00p 11360
31/05/2021 330.00p 350.00p 327.00p 340.00p 24807
28/05/2021 330.00p 350.00p 327.00p 340.00p 14807
27/05/2021 340.00p 344.30p 336.00p 340.00p 457834
26/05/2021 319.00p 350.73p 303.00p 339.50p 11243
25/05/2021 308.00p 330.00p 303.00p 330.00p 3674
24/05/2021 317.00p 329.00p 316.00p 319.00p 26492
21/05/2021 300.00p 328.00p 300.00p 312.00p 19053
20/05/2021 300.00p 314.46p 300.00p 300.00p 12917
19/05/2021 313.00p 333.18p 305.00p 305.00p 22106
18/05/2021 309.00p 320.00p 298.80p 320.00p 7266
17/05/2021 299.00p 300.50p 294.00p 300.50p 4268
14/05/2021 290.00p 312.00p 290.00p 312.00p 12128
13/05/2021 290.00p 315.85p 292.40p 307.00p 9710
12/05/2021 290.00p 303.00p 290.00p 296.00p 4210
11/05/2021 329.00p 329.00p 300.00p 300.00p 14784
10/05/2021 310.00p 339.00p 300.00p 310.00p 14359
07/05/2021 311.00p 346.84p 296.60p 315.00p 35148
06/05/2021 290.00p 318.53p 290.00p 311.00p 27528
05/05/2021 280.00p 319.05p 280.00p 303.00p 14065
04/05/2021 280.00p 295.00p 271.00p 295.00p 9378
03/05/2021 277.00p 283.00p 281.81p 283.00p 762
30/04/2021 277.00p 283.00p 281.81p 283.00p 762
29/04/2021 277.00p 290.00p 277.00p 290.00p 344
28/04/2021 272.00p 279.12p 272.00p 277.50p 3477
27/04/2021 277.00p 278.00p 270.00p 274.00p 7877
26/04/2021 284.00p 295.92p 270.00p 282.00p 10460
23/04/2021 277.00p 290.00p 272.00p 280.00p 8840
22/04/2021 253.00p 277.00p 251.00p 270.00p 24279
21/04/2021 256.00p 262.00p 255.00p 259.00p 39414
20/04/2021 256.00p 266.21p 253.05p 262.00p 25204
19/04/2021 259.00p 261.19p 250.00p 255.00p 5388
16/04/2021 260.00p 260.00p 255.00p 257.50p 275
15/04/2021 255.00p 263.91p 255.00p 255.00p 9436
14/04/2021 250.00p 261.00p 250.00p 255.50p 4454
13/04/2021 263.00p 266.30p 250.00p 265.00p 6609
12/04/2021 256.00p 267.15p 250.00p 255.00p 7012
09/04/2021 260.00p 268.10p 255.00p 267.00p 2504
08/04/2021 260.00p 260.00p 253.07p 260.00p 8610
07/04/2021 261.00p 263.71p 255.00p 255.00p 10559
06/04/2021 250.00p 257.93p 253.77p 254.00p 2782
02/04/2021 250.00p 260.00p 250.00p 258.00p 16580
01/04/2021 250.00p 260.00p 250.00p 258.00p 16580
31/03/2021 257.00p 263.17p 253.00p 261.00p 19935
30/03/2021 250.00p 284.00p 247.30p 255.00p 55265
29/03/2021 241.00p 249.10p 241.00p 245.00p 19247
26/03/2021 245.00p 250.00p 245.00p 249.00p 760
25/03/2021 249.00p 247.68p 245.00p 245.00p 2119
24/03/2021 249.00p 251.00p 244.36p 251.00p 4743
23/03/2021 250.00p 250.68p 243.00p 243.00p 2544
22/03/2021 260.00p 253.60p 246.88p 250.00p 990
19/03/2021 260.00p 260.00p 260.00p 260.00p 471
18/03/2021 250.00p 255.20p 250.00p 252.00p 447
17/03/2021 260.00p 260.00p 254.10p 260.00p 2421
16/03/2021 248.00p 254.17p 250.62p 251.00p 589
15/03/2021 248.00p 257.00p 246.40p 252.00p 799
12/03/2021 249.00p 257.00p 248.00p 257.00p 2557
11/03/2021 240.00p 260.00p 240.00p 260.00p 4446
10/03/2021 246.00p 257.00p 246.00p 253.50p 103
09/03/2021 246.00p 251.00p 246.00p 251.00p 25920
08/03/2021 256.00p 246.50p 245.00p 246.50p 6
05/03/2021 256.00p 260.00p 250.50p 250.50p 3429
04/03/2021 248.00p 256.00p 248.00p 248.00p 15092
03/03/2021 251.00p 263.00p 250.00p 251.00p 14384
02/03/2021 260.00p 260.00p 251.00p 260.00p 3051
01/03/2021 251.00p 259.89p 251.00p 253.00p 4364
26/02/2021 269.00p 270.00p 250.00p 258.50p 3698
25/02/2021 251.00p 258.50p 251.00p 258.50p 669
24/02/2021 251.00p 266.69p 251.80p 258.50p 157
23/02/2021 251.00p 261.77p 251.00p 258.50p 10007
22/02/2021 247.00p 253.75p 245.16p 250.00p 5804
19/02/2021 247.00p 253.00p 247.00p 247.00p 3899
18/02/2021 254.00p 254.00p 252.56p 254.00p 3504
17/02/2021 248.00p 253.00p 241.00p 251.00p 6122
16/02/2021 259.00p 259.00p 243.00p 259.00p 1918
15/02/2021 253.00p 248.50p 244.90p 248.50p 1003
12/02/2021 253.00p 256.22p 247.60p 255.00p 4026
11/02/2021 251.00p 253.00p 249.00p 249.00p 222
10/02/2021 251.00p 256.00p 247.00p 247.00p 1744
09/02/2021 248.00p 248.62p 241.96p 242.00p 2550
08/02/2021 248.00p 253.16p 241.50p 241.50p 465
05/02/2021 248.00p 254.00p 240.00p 243.00p 766
04/02/2021 248.00p 249.00p 242.20p 243.00p 4328
03/02/2021 253.00p 257.45p 242.00p 242.00p 34509
02/02/2021 242.00p 249.00p 242.00p 244.50p 3087
01/02/2021 257.00p 257.00p 247.24p 248.50p 7948
29/01/2021 257.00p 257.00p 240.00p 250.00p 3240
28/01/2021 260.00p 257.00p 236.00p 238.00p 3119
27/01/2021 260.00p 255.98p 251.00p 251.00p 3828
26/01/2021 260.00p 260.00p 252.45p 260.00p 2700
25/01/2021 241.00p 257.00p 241.00p 251.00p 3954
22/01/2021 252.00p 261.59p 252.00p 256.00p 10157
21/01/2021 261.00p 265.00p 261.00p 265.00p 22
20/01/2021 262.00p 264.00p 252.80p 264.00p 10536
19/01/2021 256.00p 260.00p 256.00p 260.00p 479427
18/01/2021 250.00p 260.00p 250.00p 260.00p 2196
15/01/2021 260.00p 250.51p 245.32p 250.50p 772
14/01/2021 260.00p 260.00p 249.60p 260.00p 2439
13/01/2021 257.00p 257.00p 250.00p 253.50p 9469
12/01/2021 250.00p 260.00p 228.00p 260.00p 14329
11/01/2021 255.00p 267.00p 251.13p 255.00p 8420
08/01/2021 252.00p 262.58p 257.00p 257.00p 10394
07/01/2021 252.00p 269.00p 249.48p 251.50p 6949
06/01/2021 270.00p 270.00p 254.75p 270.00p 6280
05/01/2021 266.00p 266.00p 253.86p 266.00p 131
04/01/2021 265.00p 257.99p 253.00p 255.50p 2033
31/12/2020 265.00p 266.21p 257.00p 259.50p 3595
30/12/2020 265.00p 265.00p 265.00p 265.00p 37
29/12/2020 261.00p 267.33p 252.00p 252.00p 3872
28/12/2020 268.00p 268.00p 264.50p 268.00p 1002
24/12/2020 268.00p 268.00p 264.50p 268.00p 1002
23/12/2020 276.00p 276.00p 255.00p 257.00p 2160
22/12/2020 256.00p 259.75p 256.00p 256.00p 992
21/12/2020 257.00p 275.20p 257.00p 257.00p 5147
18/12/2020 261.00p 277.40p 261.00p 263.00p 10220
17/12/2020 265.00p 265.00p 259.00p 259.00p 178

*Close Price adjusted for both dividends and splits