Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2020 263.00p 264.65p 259.00p 259.00p 2043
15/12/2020 262.00p 264.00p 256.75p 260.00p 6150
14/12/2020 250.00p 260.00p 245.00p 245.00p 1132
11/12/2020 251.00p 259.98p 255.50p 255.50p 6255
10/12/2020 251.00p 253.50p 249.91p 253.50p 15111
09/12/2020 251.00p 258.00p 242.00p 250.00p 37269
08/12/2020 265.00p 271.00p 259.00p 259.00p 1710
07/12/2020 256.00p 266.00p 256.00p 259.00p 7413
04/12/2020 252.00p 264.00p 257.00p 257.00p 0
03/12/2020 252.00p 264.00p 252.00p 264.00p 11314
02/12/2020 250.00p 266.00p 250.00p 250.00p 3750
01/12/2020 254.00p 268.00p 254.00p 256.00p 6633
30/11/2020 250.00p 258.93p 250.00p 250.00p 3499
27/11/2020 261.00p 266.58p 257.00p 258.00p 19954
26/11/2020 249.00p 270.00p 249.00p 249.00p 14255
25/11/2020 269.00p 269.70p 259.00p 260.00p 15628
24/11/2020 256.00p 261.70p 256.00p 256.00p 508
23/11/2020 266.00p 266.00p 253.00p 265.00p 3998
20/11/2020 270.00p 274.00p 256.00p 274.00p 12865
19/11/2020 259.00p 268.20p 255.02p 257.00p 5250
18/11/2020 269.00p 274.00p 259.06p 267.00p 1995
17/11/2020 263.00p 265.00p 256.27p 264.00p 11580
16/11/2020 258.00p 257.00p 252.32p 253.00p 8065
13/11/2020 258.00p 268.22p 250.75p 264.00p 14637
12/11/2020 266.00p 273.00p 259.03p 261.50p 737
10/11/2020 261.00p 259.75p 258.00p 258.00p 91
09/11/2020 261.00p 267.11p 254.04p 261.50p 10381
06/11/2020 261.00p 265.75p 261.00p 261.00p 1008
05/11/2020 261.00p 268.00p 261.00p 268.00p 3412
04/11/2020 269.00p 273.00p 255.75p 273.00p 994
03/11/2020 255.00p 268.58p 255.00p 258.50p 9553
02/11/2020 260.00p 284.00p 235.00p 249.00p 18657
30/10/2020 277.00p 277.73p 270.00p 270.00p 9606
29/10/2020 285.00p 292.00p 270.00p 270.00p 13699
28/10/2020 286.00p 297.35p 285.00p 285.00p 3691
27/10/2020 310.00p 310.00p 303.96p 310.00p 345
26/10/2020 305.00p 307.00p 299.50p 305.00p 771
23/10/2020 297.00p 307.11p 290.00p 290.00p 6449
22/10/2020 306.00p 306.00p 296.40p 303.00p 451
21/10/2020 290.00p 299.48p 294.50p 294.50p 596
20/10/2020 290.00p 300.00p 290.00p 290.00p 9442
19/10/2020 303.00p 299.50p 296.04p 299.50p 165
16/10/2020 303.00p 294.09p 292.00p 292.50p 1006
15/10/2020 303.00p 304.00p 293.50p 293.50p 268
14/10/2020 302.00p 302.02p 294.50p 294.50p 5186
13/10/2020 302.00p 296.92p 292.50p 292.50p 783
12/10/2020 302.00p 302.00p 294.50p 294.50p 145
09/10/2020 307.00p 298.00p 297.04p 298.00p 156
08/10/2020 307.00p 300.50p 296.04p 300.50p 2024
07/10/2020 307.00p 307.00p 297.50p 297.50p 153
06/10/2020 306.00p 298.00p 297.08p 298.00p 3654
05/10/2020 306.00p 297.47p 297.00p 297.00p 11368
02/10/2020 306.00p 306.00p 294.00p 294.00p 40151
01/10/2020 300.00p 309.00p 300.00p 306.50p 7672
30/09/2020 305.00p 305.65p 301.50p 301.50p 2000
29/09/2020 305.00p 305.65p 305.00p 305.00p 20963
28/09/2020 305.00p 305.00p 302.39p 305.00p 501
25/09/2020 305.00p 304.10p 302.39p 303.50p 1934
24/09/2020 305.00p 305.00p 301.52p 303.00p 943
23/09/2020 300.00p 302.50p 300.25p 302.50p 16811
22/09/2020 300.00p 302.04p 300.00p 300.00p 719
21/09/2020 309.00p 310.00p 301.66p 310.00p 1731
18/09/2020 309.00p 310.00p 302.04p 310.00p 25163
17/09/2020 301.00p 306.00p 290.00p 290.00p 202695
16/09/2020 305.00p 300.91p 297.00p 297.00p 544
15/09/2020 305.00p 305.00p 300.00p 300.00p 2153
14/09/2020 310.00p 303.80p 301.53p 302.50p 2955
11/09/2020 310.00p 310.00p 301.00p 310.00p 8371
10/09/2020 309.00p 310.00p 302.04p 309.00p 2254
09/09/2020 301.00p 309.00p 300.00p 302.50p 5591
08/09/2020 301.00p 302.50p 300.00p 302.50p 0
07/09/2020 301.00p 304.00p 300.00p 300.00p 7004
04/09/2020 300.00p 303.00p 302.04p 303.00p 1009
03/09/2020 300.00p 300.00p 297.69p 300.00p 5902
02/09/2020 296.00p 303.00p 296.00p 298.50p 1287
01/09/2020 295.00p 305.10p 293.95p 295.00p 9157
31/08/2020 295.00p 296.00p 295.00p 295.00p 15992
28/08/2020 295.00p 296.00p 295.00p 295.00p 15992
27/08/2020 298.00p 298.00p 294.68p 296.00p 268
26/08/2020 308.00p 295.50p 290.00p 295.50p 6375
25/08/2020 308.00p 308.00p 305.00p 305.00p 32
24/08/2020 290.00p 293.04p 290.00p 290.00p 2939
21/08/2020 292.00p 295.00p 295.00p 295.00p 0
20/08/2020 292.00p 302.50p 295.00p 295.00p 855
19/08/2020 292.00p 295.00p 291.00p 295.00p 3674
18/08/2020 290.00p 295.00p 293.16p 295.00p 680
14/08/2020 290.00p 300.00p 291.90p 300.00p 588
13/08/2020 290.00p 291.90p 290.00p 290.00p 1390
12/08/2020 290.00p 300.00p 291.85p 300.00p 290880
11/08/2020 290.00p 300.00p 291.90p 300.00p 486
10/08/2020 290.00p 299.00p 294.65p 299.00p 2172
07/08/2020 290.00p 300.00p 290.00p 290.00p 1327
06/08/2020 306.00p 307.00p 298.00p 298.00p 1135
05/08/2020 303.00p 310.00p 290.75p 310.00p 1205
04/08/2020 291.00p 301.00p 290.00p 297.50p 5691
03/08/2020 296.00p 300.00p 286.00p 299.50p 8106
31/07/2020 320.00p 320.00p 305.00p 320.00p 2521
30/07/2020 307.00p 308.00p 306.12p 308.00p 3216
29/07/2020 306.00p 306.00p 305.00p 305.00p 197
28/07/2020 314.00p 318.00p 314.00p 318.00p 774
27/07/2020 306.00p 308.00p 305.00p 308.00p 5493
24/07/2020 306.00p 306.00p 305.00p 305.00p 46059
23/07/2020 305.00p 313.00p 305.00p 309.50p 16769
22/07/2020 307.00p 306.75p 305.21p 306.00p 553
21/07/2020 307.00p 307.00p 305.00p 306.00p 4985
20/07/2020 307.00p 307.00p 305.00p 307.00p 708
17/07/2020 307.00p 307.00p 305.00p 305.00p 5516
16/07/2020 305.00p 306.68p 305.00p 305.00p 4566
15/07/2020 309.00p 310.00p 302.70p 307.00p 3904
14/07/2020 305.00p 312.00p 305.00p 305.00p 33389
13/07/2020 311.00p 314.50p 306.00p 314.50p 4351
10/07/2020 310.00p 315.20p 310.00p 312.50p 3128
09/07/2020 313.00p 316.00p 310.00p 310.00p 17388
08/07/2020 321.00p 321.00p 310.00p 310.00p 1555
07/07/2020 330.00p 330.00p 317.22p 326.00p 2001
06/07/2020 333.00p 333.00p 314.00p 330.00p 5533
03/07/2020 330.00p 330.00p 321.40p 323.00p 42
02/07/2020 330.00p 332.00p 313.05p 330.00p 777
01/07/2020 333.00p 333.00p 311.45p 322.00p 3269
30/06/2020 322.00p 335.00p 310.00p 335.00p 18419
29/06/2020 337.00p 337.00p 323.70p 333.50p 776
26/06/2020 340.00p 340.00p 322.75p 332.00p 7275
25/06/2020 320.00p 336.25p 320.00p 320.00p 936
24/06/2020 322.00p 340.00p 322.00p 340.00p 19626
23/06/2020 334.00p 334.00p 329.40p 334.00p 3532
22/06/2020 333.00p 334.00p 326.84p 331.00p 7088
19/06/2020 329.00p 335.00p 321.72p 335.00p 12878
18/06/2020 327.00p 330.00p 320.68p 330.00p 15499
17/06/2020 329.00p 329.00p 318.00p 318.00p 1952
16/06/2020 324.00p 329.00p 319.60p 326.00p 15544
15/06/2020 306.00p 318.00p 306.00p 306.00p 2649
12/06/2020 306.00p 314.00p 304.63p 308.00p 2072905
11/06/2020 310.00p 325.00p 309.65p 310.00p 19772
10/06/2020 285.00p 307.00p 282.25p 307.00p 459062
09/06/2020 275.00p 280.00p 275.00p 280.00p 2247
08/06/2020 275.00p 275.00p 270.00p 275.00p 9024
05/06/2020 259.00p 275.00p 254.29p 275.00p 21018
04/06/2020 248.00p 258.75p 247.94p 255.00p 30804
03/06/2020 245.00p 254.00p 245.00p 252.00p 4231
02/06/2020 240.00p 252.32p 240.00p 242.00p 3197
01/06/2020 244.00p 250.00p 244.00p 248.00p 8309
29/05/2020 242.00p 245.86p 235.00p 235.00p 9385
28/05/2020 245.00p 253.00p 245.00p 247.00p 16412
27/05/2020 236.00p 252.00p 236.00p 241.00p 1353
26/05/2020 244.00p 246.54p 241.00p 242.00p 5513
25/05/2020 245.00p 252.37p 243.50p 243.50p 783
22/05/2020 245.00p 252.37p 243.50p 243.50p 783
21/05/2020 245.00p 245.00p 225.00p 241.00p 5021
20/05/2020 224.00p 238.69p 224.00p 236.00p 97093
19/05/2020 224.00p 224.00p 217.00p 217.00p 132
18/05/2020 212.00p 213.58p 212.00p 212.00p 4783
15/05/2020 212.00p 218.80p 211.65p 218.50p 6231
14/05/2020 211.00p 222.00p 210.00p 210.00p 826118
13/05/2020 217.00p 217.00p 211.65p 217.00p 4505
12/05/2020 220.00p 225.68p 220.00p 220.00p 1298
11/05/2020 234.00p 234.00p 224.00p 227.00p 3206
08/05/2020 222.00p 228.80p 221.65p 227.50p 5771
07/05/2020 222.00p 228.80p 221.65p 227.50p 5771
06/05/2020 222.00p 228.00p 222.00p 225.00p 9228
05/05/2020 230.00p 230.73p 220.00p 222.00p 14205
04/05/2020 206.00p 220.00p 206.00p 218.50p 28805
01/05/2020 205.00p 205.00p 194.50p 205.00p 10043
30/04/2020 200.00p 202.59p 198.92p 200.00p 2749
29/04/2020 194.50p 208.00p 194.46p 205.00p 58368
28/04/2020 194.00p 195.00p 180.00p 181.50p 8359
27/04/2020 184.50p 193.82p 180.50p 181.50p 13352
24/04/2020 181.50p 181.50p 174.22p 181.50p 2620
23/04/2020 184.50p 185.00p 174.98p 185.00p 540
22/04/2020 184.50p 184.50p 170.00p 176.75p 9267
21/04/2020 180.00p 184.85p 170.00p 175.75p 28489
20/04/2020 204.00p 204.00p 190.50p 202.50p 7011
17/04/2020 204.00p 205.00p 195.36p 205.00p 2923
16/04/2020 202.00p 204.00p 193.00p 197.00p 4313
15/04/2020 205.00p 205.00p 195.36p 205.00p 1959
14/04/2020 209.00p 210.00p 191.90p 210.00p 857
09/04/2020 200.00p 205.96p 200.00p 203.50p 3550
08/04/2020 201.00p 209.00p 201.00p 207.00p 883
07/04/2020 204.00p 205.96p 200.00p 200.00p 6200
06/04/2020 200.00p 207.00p 190.95p 200.00p 6709
03/04/2020 203.00p 211.78p 200.00p 200.00p 7586
02/04/2020 225.00p 225.00p 200.51p 211.00p 10612
01/04/2020 235.00p 235.00p 214.00p 230.00p 18638
31/03/2020 216.00p 227.00p 216.00p 225.00p 6394
30/03/2020 214.00p 224.00p 214.00p 224.00p 2053
27/03/2020 210.00p 229.00p 210.00p 210.00p 2797
26/03/2020 231.00p 232.00p 208.00p 222.00p 33506
25/03/2020 197.00p 219.00p 196.00p 219.00p 3977
24/03/2020 197.50p 197.50p 180.01p 197.50p 1757
23/03/2020 192.00p 192.00p 175.85p 188.25p 1423
20/03/2020 174.50p 197.50p 173.00p 197.50p 48908
19/03/2020 169.50p 175.00p 162.50p 170.00p 14503
18/03/2020 158.00p 170.00p 158.00p 160.00p 107538
17/03/2020 194.00p 194.00p 157.50p 166.00p 80239
16/03/2020 194.50p 194.50p 172.68p 185.25p 4521
13/03/2020 207.00p 225.76p 205.47p 216.00p 10428
12/03/2020 207.00p 235.65p 206.90p 207.00p 9252
11/03/2020 241.00p 241.00p 224.85p 232.00p 4009
10/03/2020 222.00p 242.00p 222.00p 242.00p 2373
09/03/2020 227.00p 230.56p 221.50p 227.00p 7671
06/03/2020 231.00p 247.00p 223.90p 239.50p 220582

*Close Price adjusted for both dividends and splits