Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/05/2019 530.00p 539.60p 528.00p 528.00p 5367
22/05/2019 520.00p 540.00p 520.00p 539.00p 17154
21/05/2019 526.80p 526.80p 519.00p 519.00p 1291
20/05/2019 524.00p 530.00p 520.00p 530.00p 10828
17/05/2019 524.00p 530.00p 516.00p 524.00p 51241
16/05/2019 522.00p 530.00p 518.70p 530.00p 7619
15/05/2019 520.00p 521.40p 513.00p 516.00p 12208
14/05/2019 514.00p 520.00p 510.00p 516.00p 4915
13/05/2019 517.00p 518.24p 515.52p 516.00p 6124
10/05/2019 520.00p 520.00p 508.00p 520.00p 22804
09/05/2019 516.00p 518.00p 508.00p 512.00p 10787
08/05/2019 518.00p 518.68p 514.60p 516.00p 8290
07/05/2019 514.00p 518.80p 510.20p 515.00p 8150
03/05/2019 510.00p 520.00p 508.00p 512.00p 5927
02/05/2019 500.00p 510.31p 493.95p 508.00p 55884
01/05/2019 489.00p 518.00p 481.85p 497.50p 14198
30/04/2019 484.00p 490.00p 474.00p 490.00p 9797
29/04/2019 460.00p 485.18p 460.00p 475.00p 30114
26/04/2019 464.00p 469.00p 461.00p 462.00p 5945
25/04/2019 469.00p 469.00p 463.00p 467.00p 2835
24/04/2019 455.00p 461.00p 455.00p 461.00p 42347
23/04/2019 455.00p 456.58p 450.00p 452.00p 47550
18/04/2019 455.00p 460.00p 453.00p 460.00p 20959
17/04/2019 455.00p 466.45p 450.00p 453.00p 288607
16/04/2019 460.00p 470.00p 451.00p 452.00p 11498
15/04/2019 455.00p 469.00p 455.00p 462.00p 32833
12/04/2019 455.00p 455.00p 446.00p 446.00p 2430
11/04/2019 455.00p 455.00p 445.00p 445.00p 6257
10/04/2019 453.00p 454.54p 441.00p 445.00p 25747
09/04/2019 459.00p 460.00p 450.00p 450.00p 17291
08/04/2019 450.00p 467.60p 437.00p 450.00p 48417
05/04/2019 446.00p 446.50p 430.00p 432.00p 158494
04/04/2019 450.00p 457.30p 443.00p 444.00p 47951
03/04/2019 451.00p 459.00p 450.00p 455.00p 6562
02/04/2019 460.00p 460.00p 450.00p 450.00p 9164
01/04/2019 460.00p 464.10p 450.00p 456.00p 19185
29/03/2019 480.00p 480.00p 442.00p 450.00p 18729
28/03/2019 477.00p 477.00p 461.00p 470.00p 6152
27/03/2019 480.00p 480.00p 457.00p 460.00p 19066
26/03/2019 480.00p 480.00p 466.00p 466.00p 4144
25/03/2019 470.00p 475.50p 470.00p 475.50p 2864
22/03/2019 466.00p 485.00p 466.00p 480.00p 40238
21/03/2019 494.00p 494.00p 465.00p 465.00p 7212
20/03/2019 480.00p 485.00p 475.00p 475.00p 20244
19/03/2019 493.00p 494.00p 472.50p 472.50p 18719
18/03/2019 481.00p 494.00p 474.00p 494.00p 34316
15/03/2019 480.00p 486.00p 476.00p 486.00p 39799
14/03/2019 480.00p 490.00p 475.00p 480.00p 26982
13/03/2019 490.00p 490.00p 468.00p 468.00p 22173
12/03/2019 489.00p 490.00p 480.00p 490.00p 34510
11/03/2019 470.00p 490.00p 466.40p 485.00p 37776
08/03/2019 466.00p 485.00p 459.55p 485.00p 57429
07/03/2019 485.00p 485.00p 462.95p 472.00p 54061
06/03/2019 460.00p 489.00p 455.00p 483.00p 24144
05/03/2019 457.00p 470.00p 440.00p 453.00p 51618
04/03/2019 421.00p 463.00p 421.00p 463.00p 147428
01/03/2019 397.00p 420.00p 393.00p 411.00p 30952
28/02/2019 370.00p 395.00p 365.00p 385.00p 135036
27/02/2019 371.00p 375.00p 370.15p 372.50p 4428
26/02/2019 364.00p 374.00p 361.00p 368.00p 71042
25/02/2019 350.00p 371.04p 350.00p 363.00p 135672
22/02/2019 367.00p 368.28p 331.00p 340.00p 27602
21/02/2019 354.00p 370.00p 350.00p 350.00p 23525
20/02/2019 361.00p 372.00p 355.00p 355.00p 6779
19/02/2019 375.00p 391.00p 360.00p 360.00p 21083
18/02/2019 376.00p 382.34p 375.00p 375.00p 3807
15/02/2019 381.00p 383.00p 376.00p 380.00p 5425
14/02/2019 386.00p 388.10p 381.00p 381.00p 2909
13/02/2019 385.00p 398.60p 385.00p 385.00p 3270
12/02/2019 389.50p 394.00p 389.50p 394.00p 228
11/02/2019 383.00p 400.00p 383.00p 393.50p 2439
08/02/2019 399.00p 400.00p 386.00p 392.00p 1969
07/02/2019 401.00p 401.00p 395.00p 395.00p 900
06/02/2019 400.00p 410.00p 385.00p 385.00p 7307
05/02/2019 400.00p 407.02p 400.00p 404.50p 4242
04/02/2019 410.00p 410.00p 400.00p 410.00p 514
01/02/2019 387.00p 400.00p 383.00p 393.00p 3120
31/01/2019 399.00p 399.00p 387.20p 388.00p 523
30/01/2019 382.00p 390.60p 381.00p 381.00p 10592
29/01/2019 400.00p 400.00p 383.00p 390.50p 422
28/01/2019 382.00p 390.00p 381.00p 381.00p 4116
25/01/2019 405.00p 405.00p 389.67p 394.50p 12000
24/01/2019 410.00p 410.00p 389.00p 389.00p 11659
23/01/2019 392.00p 410.00p 392.00p 410.00p 3028
22/01/2019 410.00p 410.00p 395.00p 410.00p 1722
21/01/2019 386.00p 399.00p 386.00p 399.00p 2929
18/01/2019 410.00p 402.50p 397.50p 397.50p 0
17/01/2019 410.00p 410.00p 402.50p 402.50p 1141
16/01/2019 403.50p 403.50p 403.50p 403.50p 6767
15/01/2019 405.00p 405.00p 395.20p 405.00p 13414
14/01/2019 410.00p 412.00p 391.50p 405.00p 25918
11/01/2019 389.00p 402.00p 389.00p 400.00p 1203
10/01/2019 405.00p 405.00p 391.00p 397.00p 1113
09/01/2019 391.00p 403.50p 391.00p 398.00p 669
08/01/2019 400.00p 405.88p 394.50p 394.50p 23884
07/01/2019 410.00p 410.00p 401.00p 401.00p 16029
04/01/2019 410.00p 410.00p 393.00p 405.00p 13155
03/01/2019 410.00p 410.00p 405.00p 405.00p 18514
02/01/2019 400.00p 410.00p 387.15p 410.00p 9599
31/12/2018 400.00p 400.00p 380.00p 400.00p 21300
28/12/2018 380.00p 399.00p 376.20p 398.00p 21375
27/12/2018 345.00p 390.05p 345.00p 370.00p 104362
24/12/2018 359.00p 359.70p 348.60p 355.00p 2493
21/12/2018 325.00p 350.00p 324.94p 350.00p 32266
20/12/2018 319.00p 333.00p 314.40p 320.00p 15826
19/12/2018 320.00p 322.00p 318.60p 320.00p 11074
18/12/2018 316.00p 328.00p 310.90p 318.00p 29122
17/12/2018 309.00p 320.00p 305.75p 310.00p 167377
14/12/2018 309.00p 310.00p 300.00p 310.00p 2997
13/12/2018 292.00p 309.00p 292.00p 309.00p 5193
12/12/2018 297.00p 310.00p 297.00p 309.00p 931
11/12/2018 297.00p 297.00p 290.00p 291.00p 968
10/12/2018 299.00p 302.00p 290.00p 290.00p 1645
07/12/2018 310.00p 310.00p 294.90p 295.00p 54362
06/12/2018 298.00p 315.00p 295.00p 300.00p 38796
05/12/2018 329.00p 336.00p 328.00p 329.00p 20126
04/12/2018 347.00p 355.00p 328.00p 329.00p 31802
03/12/2018 351.00p 353.00p 346.00p 350.00p 755
30/11/2018 351.00p 354.37p 345.00p 350.00p 17012
29/11/2018 358.00p 358.00p 350.00p 350.00p 7741
28/11/2018 354.00p 354.00p 350.00p 350.00p 1019
27/11/2018 355.00p 364.00p 355.00p 364.00p 2280
26/11/2018 360.00p 360.00p 359.00p 360.00p 2177
23/11/2018 361.00p 361.00p 360.00p 360.00p 3323
22/11/2018 361.00p 361.00p 360.00p 360.00p 3313
21/11/2018 361.00p 375.00p 360.00p 360.00p 9425
20/11/2018 365.00p 365.00p 360.00p 361.00p 11417
19/11/2018 360.00p 367.50p 360.00p 367.50p 6826
16/11/2018 365.00p 365.00p 365.00p 365.00p 1006
15/11/2018 372.00p 372.00p 360.00p 363.00p 19091
14/11/2018 361.00p 374.50p 361.00p 374.50p 1145
13/11/2018 371.00p 371.00p 360.00p 367.00p 15598
12/11/2018 380.00p 391.00p 372.00p 375.00p 28678
09/11/2018 365.00p 373.00p 358.30p 370.00p 82276
08/11/2018 361.00p 379.00p 358.00p 362.00p 66607
07/11/2018 361.00p 364.00p 361.00p 362.00p 2356
06/11/2018 377.00p 386.40p 364.00p 364.00p 9498
05/11/2018 383.00p 390.00p 376.00p 376.00p 5714
02/11/2018 383.00p 391.70p 380.00p 380.00p 7407
01/11/2018 385.00p 405.00p 380.00p 388.00p 12870
31/10/2018 365.00p 405.00p 365.00p 390.00p 26029
30/10/2018 361.00p 365.00p 359.00p 362.00p 43529
29/10/2018 356.00p 360.00p 356.00p 360.00p 29686
26/10/2018 354.00p 363.00p 345.00p 355.00p 86099
25/10/2018 361.00p 362.00p 350.00p 350.00p 6726
24/10/2018 370.00p 373.00p 355.00p 370.00p 14218
23/10/2018 380.00p 381.00p 370.00p 373.00p 48079
22/10/2018 393.00p 394.00p 370.00p 375.00p 43415
19/10/2018 400.00p 405.00p 392.00p 405.00p 2055
18/10/2018 404.00p 405.00p 391.00p 391.00p 13018
17/10/2018 412.00p 413.00p 392.00p 392.00p 9114
16/10/2018 415.00p 420.00p 406.00p 420.00p 4578
15/10/2018 410.00p 418.00p 405.00p 409.00p 2566
12/10/2018 424.00p 424.90p 408.50p 413.00p 5287
11/10/2018 400.00p 420.00p 390.00p 420.00p 51023
10/10/2018 423.00p 423.00p 402.00p 415.00p 13537
09/10/2018 430.00p 440.00p 427.00p 430.00p 6514
08/10/2018 450.00p 453.20p 429.00p 440.00p 5062
05/10/2018 455.00p 459.00p 433.00p 444.00p 15185
04/10/2018 458.00p 470.97p 445.00p 445.00p 6930
03/10/2018 455.00p 472.00p 455.00p 455.00p 5252
02/10/2018 480.00p 480.00p 455.72p 475.00p 11347
01/10/2018 470.00p 478.00p 461.00p 465.00p 14211
28/09/2018 407.00p 478.00p 384.00p 476.00p 65062
27/09/2018 518.00p 526.00p 500.00p 500.00p 38147
26/09/2018 518.00p 520.00p 504.00p 504.00p 10397
25/09/2018 526.00p 526.00p 518.00p 522.00p 16421
24/09/2018 510.00p 520.70p 500.00p 512.00p 40068
21/09/2018 490.00p 498.00p 490.00p 490.00p 63249
20/09/2018 489.00p 510.00p 489.00p 510.00p 1262
19/09/2018 500.00p 510.00p 491.00p 500.00p 7791
18/09/2018 494.00p 510.00p 487.70p 495.00p 18892
17/09/2018 483.00p 498.00p 480.84p 485.00p 8181
14/09/2018 481.00p 499.00p 481.00p 487.00p 5237
13/09/2018 489.00p 490.00p 480.00p 480.00p 5027
12/09/2018 480.00p 489.00p 480.00p 480.00p 1648
11/09/2018 506.00p 506.00p 489.00p 489.00p 4303
10/09/2018 500.00p 500.00p 480.00p 480.00p 2456
07/09/2018 480.00p 499.00p 480.00p 499.00p 2231
06/09/2018 514.00p 514.00p 480.00p 510.00p 8508
05/09/2018 516.00p 517.36p 502.00p 502.00p 3128
04/09/2018 522.00p 522.00p 507.76p 520.00p 1973
03/09/2018 528.00p 528.00p 508.00p 518.00p 3086
31/08/2018 524.00p 524.00p 512.00p 518.00p 7281
30/08/2018 522.00p 538.00p 519.76p 520.00p 2607
29/08/2018 546.00p 546.00p 526.00p 526.00p 2549
28/08/2018 550.00p 550.00p 532.00p 538.00p 1587
24/08/2018 536.00p 558.00p 528.00p 528.00p 2285
23/08/2018 548.00p 548.00p 528.00p 528.00p 5282
22/08/2018 548.00p 548.00p 536.00p 540.00p 5156
21/08/2018 550.00p 552.00p 546.40p 552.00p 1317
20/08/2018 550.00p 550.00p 529.54p 540.00p 4794
17/08/2018 548.00p 550.00p 540.00p 540.00p 2185
16/08/2018 552.00p 552.00p 526.20p 528.00p 12558
15/08/2018 572.00p 572.00p 547.00p 547.00p 762
14/08/2018 568.00p 568.00p 544.00p 544.00p 6549
13/08/2018 572.00p 572.00p 550.00p 568.00p 8345
10/08/2018 564.00p 572.00p 549.65p 554.00p 6129
09/08/2018 556.00p 572.00p 548.00p 548.00p 8506
08/08/2018 564.00p 568.00p 548.00p 556.00p 13993

*Close Price adjusted for both dividends and splits