Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/01/2016 437.25p 438.75p 432.75p 432.75p 43778
12/01/2016 440.00p 448.00p 435.00p 448.00p 5066
11/01/2016 462.00p 462.00p 435.00p 435.75p 18920
08/01/2016 445.00p 461.50p 445.00p 452.50p 9283
07/01/2016 454.75p 462.00p 447.75p 456.00p 12972
06/01/2016 448.00p 469.75p 448.00p 469.75p 16144
05/01/2016 466.75p 466.75p 456.25p 459.25p 18186
04/01/2016 469.50p 469.75p 453.00p 459.25p 177873
31/12/2015 450.00p 470.00p 440.00p 450.00p 27850
30/12/2015 450.00p 451.14p 436.00p 449.00p 23813
29/12/2015 461.50p 468.93p 456.75p 456.75p 6939
24/12/2015 480.00p 480.00p 465.00p 465.00p 152714
23/12/2015 472.25p 487.15p 472.25p 477.00p 293150
22/12/2015 451.50p 486.75p 451.50p 471.75p 22043
21/12/2015 445.00p 450.00p 435.96p 447.00p 23518
18/12/2015 440.75p 444.25p 435.00p 440.75p 37639
17/12/2015 440.00p 451.25p 437.00p 439.75p 18874
16/12/2015 437.00p 449.75p 437.00p 445.00p 14045
15/12/2015 455.00p 455.00p 430.00p 440.00p 117058
14/12/2015 459.00p 459.00p 438.00p 440.50p 15229
11/12/2015 435.00p 458.75p 435.00p 456.50p 40779
10/12/2015 475.00p 476.43p 427.75p 442.25p 73245
09/12/2015 486.00p 490.00p 465.00p 470.00p 68842
08/12/2015 499.50p 500.87p 477.00p 490.00p 39596
07/12/2015 510.00p 510.00p 488.00p 488.50p 32298
04/12/2015 490.00p 509.50p 490.00p 496.25p 13194
03/12/2015 503.50p 512.00p 498.50p 510.00p 12721
02/12/2015 501.50p 508.50p 498.70p 503.50p 23807
01/12/2015 506.00p 512.00p 499.25p 506.00p 89562
30/11/2015 511.00p 514.50p 507.90p 510.00p 43948
27/11/2015 511.50p 512.00p 505.00p 512.00p 14503
26/11/2015 508.50p 510.00p 506.50p 506.50p 292976
25/11/2015 512.00p 512.00p 507.00p 509.50p 10283
24/11/2015 501.00p 509.00p 500.00p 509.00p 9623
23/11/2015 502.00p 506.50p 500.00p 501.00p 20850
20/11/2015 512.00p 515.00p 500.00p 501.50p 30551
19/11/2015 500.00p 510.00p 499.25p 510.00p 68800
18/11/2015 483.00p 504.50p 475.25p 500.50p 52490
17/11/2015 509.00p 510.00p 459.70p 480.00p 70487
16/11/2015 520.00p 528.50p 501.00p 519.00p 32521
13/11/2015 554.00p 554.00p 519.05p 526.00p 22867
12/11/2015 540.00p 555.00p 535.00p 538.00p 389374
11/11/2015 552.50p 554.38p 540.00p 541.50p 12740
10/11/2015 571.00p 577.05p 550.50p 557.50p 38454
09/11/2015 578.50p 579.37p 572.14p 575.00p 12850
06/11/2015 600.00p 600.00p 575.00p 575.00p 33927
05/11/2015 580.00p 598.00p 575.00p 580.00p 1607726
04/11/2015 560.00p 594.50p 560.00p 590.50p 13908
03/11/2015 550.00p 570.00p 546.00p 570.00p 34165
02/11/2015 556.00p 558.00p 546.50p 553.00p 33111
30/10/2015 540.00p 552.00p 540.00p 548.00p 204239
29/10/2015 539.00p 553.00p 539.00p 546.00p 907446
28/10/2015 570.00p 570.00p 538.50p 556.00p 65941
27/10/2015 525.00p 610.00p 504.87p 565.50p 325505
26/10/2015 652.00p 669.00p 643.00p 668.50p 104730
23/10/2015 657.00p 657.00p 642.50p 646.00p 135286
22/10/2015 655.00p 655.00p 640.00p 650.50p 23528
21/10/2015 672.00p 672.00p 640.00p 652.50p 30320
20/10/2015 690.00p 695.00p 668.00p 668.00p 26164
19/10/2015 690.00p 706.50p 681.40p 695.00p 18908
16/10/2015 675.00p 706.50p 667.50p 705.00p 62101
15/10/2015 640.00p 680.00p 640.00p 670.00p 29148
14/10/2015 665.00p 665.00p 643.00p 650.00p 22021
13/10/2015 662.50p 664.50p 655.04p 658.50p 5696
12/10/2015 665.00p 669.00p 655.00p 655.00p 22303
09/10/2015 667.00p 675.00p 651.00p 670.00p 44122
08/10/2015 667.00p 674.00p 653.00p 674.00p 16093
07/10/2015 667.00p 673.50p 658.00p 667.00p 15880
06/10/2015 665.00p 667.00p 659.32p 664.00p 37460
05/10/2015 680.00p 680.00p 658.37p 664.50p 42970
02/10/2015 670.00p 680.00p 662.50p 675.50p 20571
01/10/2015 640.00p 672.50p 636.50p 672.50p 43875
30/09/2015 605.00p 640.00p 605.00p 635.50p 85786
29/09/2015 620.00p 624.50p 607.00p 622.50p 19777
28/09/2015 613.50p 634.00p 611.24p 630.00p 19554
25/09/2015 621.50p 629.00p 620.00p 628.00p 16679
24/09/2015 625.00p 630.00p 605.00p 627.00p 17488
23/09/2015 630.00p 630.00p 612.81p 620.50p 90698
22/09/2015 642.50p 655.00p 630.98p 634.50p 14058
21/09/2015 640.00p 658.00p 640.00p 645.00p 18166
18/09/2015 640.00p 650.50p 640.00p 640.00p 170766
17/09/2015 650.00p 654.00p 640.50p 651.00p 23808
16/09/2015 630.00p 646.25p 630.00p 640.00p 184419
15/09/2015 638.50p 648.00p 630.92p 638.50p 32988
14/09/2015 630.00p 645.00p 617.90p 635.00p 44442
11/09/2015 625.00p 644.12p 615.00p 620.00p 40400
10/09/2015 630.00p 630.00p 618.00p 622.00p 38648
09/09/2015 610.00p 629.50p 610.00p 623.00p 67983
08/09/2015 617.00p 617.00p 604.50p 610.50p 20398
07/09/2015 630.00p 630.00p 600.00p 602.00p 54380
04/09/2015 618.00p 632.50p 598.05p 627.00p 173583
03/09/2015 615.00p 618.00p 600.50p 606.00p 30406
02/09/2015 648.00p 675.75p 614.50p 620.50p 51854
01/09/2015 631.50p 651.00p 611.88p 633.00p 181427
28/08/2015 561.50p 631.50p 561.00p 631.50p 80328
27/08/2015 545.00p 553.40p 545.00p 548.00p 8801
26/08/2015 561.50p 564.50p 545.00p 547.00p 26641
25/08/2015 543.50p 565.50p 543.00p 552.00p 23654
24/08/2015 542.00p 547.50p 540.00p 545.50p 180869
21/08/2015 550.00p 558.00p 550.00p 553.00p 143901
20/08/2015 565.50p 565.50p 551.50p 555.50p 37211
19/08/2015 554.00p 557.00p 546.00p 556.50p 23402
18/08/2015 544.00p 561.00p 544.00p 556.50p 63349
17/08/2015 540.00p 555.00p 540.00p 550.00p 26439
14/08/2015 550.00p 557.50p 541.50p 551.50p 42101
13/08/2015 550.00p 559.50p 550.00p 553.00p 28210
12/08/2015 542.50p 560.00p 542.50p 555.00p 89605
11/08/2015 550.50p 557.50p 544.50p 550.00p 57719
10/08/2015 550.00p 559.00p 544.50p 559.00p 151406
07/08/2015 565.00p 575.00p 542.50p 551.00p 157109
06/08/2015 560.00p 560.00p 547.05p 550.00p 35740
05/08/2015 550.00p 554.00p 545.00p 553.50p 112833
04/08/2015 554.00p 567.50p 545.00p 556.00p 90180
03/08/2015 555.00p 555.00p 540.00p 545.00p 79772
31/07/2015 540.50p 554.50p 538.00p 545.00p 111320
30/07/2015 497.25p 552.50p 497.25p 551.00p 439119
29/07/2015 457.25p 505.00p 457.25p 494.00p 267205
28/07/2015 458.00p 461.00p 398.00p 448.00p 671289
27/07/2015 530.00p 530.00p 451.00p 461.00p 306278
24/07/2015 557.50p 570.00p 543.63p 548.00p 270294
23/07/2015 541.00p 558.50p 540.50p 543.00p 32881
22/07/2015 543.00p 546.31p 530.50p 535.00p 34307
21/07/2015 532.00p 544.00p 530.00p 536.50p 89869
20/07/2015 530.00p 542.50p 526.50p 532.00p 111732
17/07/2015 543.00p 543.00p 534.00p 537.00p 29305
16/07/2015 533.00p 538.50p 528.00p 529.50p 45635
15/07/2015 518.50p 534.50p 518.50p 530.00p 17050
14/07/2015 512.50p 531.50p 512.50p 525.00p 181418
13/07/2015 523.00p 530.50p 521.27p 524.00p 61022
10/07/2015 534.00p 534.00p 511.00p 522.50p 127914
09/07/2015 528.50p 532.00p 519.00p 520.00p 35936
08/07/2015 516.50p 517.50p 512.50p 517.50p 39465
07/07/2015 523.00p 530.50p 522.63p 524.50p 110459
06/07/2015 512.50p 525.40p 512.50p 521.50p 53980
03/07/2015 523.00p 529.50p 523.00p 525.00p 38558
02/07/2015 515.00p 535.00p 515.00p 526.00p 46339
01/07/2015 510.00p 526.92p 510.00p 521.50p 70467
30/06/2015 510.50p 529.50p 500.00p 511.00p 92160
29/06/2015 522.50p 528.00p 513.00p 525.00p 130665
26/06/2015 530.00p 541.50p 528.00p 537.50p 137229
25/06/2015 534.00p 544.00p 532.00p 541.00p 211464
24/06/2015 541.00p 544.60p 512.60p 534.00p 120206
23/06/2015 550.50p 550.50p 541.00p 543.50p 42967
22/06/2015 541.00p 547.00p 529.00p 542.00p 84060
19/06/2015 525.00p 549.00p 523.60p 541.00p 180648
18/06/2015 535.00p 543.50p 520.80p 527.00p 165795
17/06/2015 540.00p 554.00p 535.00p 535.50p 135088
16/06/2015 537.50p 548.50p 534.95p 544.00p 118332
15/06/2015 550.00p 552.00p 540.00p 550.00p 365592
12/06/2015 538.50p 559.50p 538.50p 552.00p 246397
11/06/2015 520.00p 555.00p 511.50p 550.00p 1134363
10/06/2015 520.00p 531.00p 455.06p 525.00p 1512771
09/06/2015 725.00p 749.00p 725.00p 745.00p 6747
08/06/2015 745.00p 759.50p 737.00p 738.50p 38495
05/06/2015 730.00p 749.50p 730.00p 743.50p 12387
04/06/2015 760.00p 760.00p 726.76p 745.00p 12689
03/06/2015 745.50p 758.00p 729.60p 743.00p 59329
02/06/2015 720.00p 750.00p 720.00p 744.50p 34482
01/06/2015 740.00p 750.00p 732.63p 742.50p 19693
29/05/2015 740.00p 747.50p 740.00p 743.50p 39272
28/05/2015 744.50p 755.50p 736.50p 738.50p 12626
27/05/2015 760.00p 760.00p 742.50p 747.50p 12351
26/05/2015 756.00p 756.00p 740.00p 746.00p 72808
22/05/2015 745.00p 759.50p 743.50p 745.50p 18337
21/05/2015 765.00p 765.00p 740.50p 744.50p 77800
20/05/2015 765.00p 765.00p 742.40p 749.50p 13074
19/05/2015 740.50p 758.50p 740.00p 752.50p 57446
18/05/2015 755.00p 755.00p 730.50p 754.00p 44412
15/05/2015 755.00p 755.00p 730.00p 740.00p 43632
14/05/2015 730.00p 740.20p 730.00p 738.00p 26437
13/05/2015 730.00p 745.00p 730.00p 745.00p 36843
12/05/2015 716.50p 739.00p 716.50p 738.50p 73510
11/05/2015 738.00p 738.00p 716.13p 735.00p 38562
08/05/2015 710.00p 727.75p 710.00p 721.00p 46195
07/05/2015 708.00p 721.00p 700.00p 710.50p 74455
06/05/2015 722.50p 722.50p 690.00p 703.00p 57748
05/05/2015 700.00p 718.50p 700.00p 708.00p 25129
01/05/2015 711.00p 712.00p 699.45p 708.00p 18066
30/04/2015 701.50p 712.00p 687.85p 698.50p 44732
29/04/2015 725.50p 728.50p 705.00p 715.00p 29055
28/04/2015 722.50p 728.15p 709.90p 713.00p 33036
27/04/2015 683.50p 710.00p 683.50p 705.00p 27535
24/04/2015 696.50p 705.00p 681.50p 703.50p 28759
23/04/2015 698.50p 700.00p 685.00p 698.00p 36667
22/04/2015 689.00p 696.50p 671.00p 696.50p 86839
21/04/2015 737.00p 738.50p 661.00p 670.00p 187865
20/04/2015 740.00p 740.00p 716.00p 724.50p 85896
17/04/2015 753.50p 753.50p 728.20p 741.00p 108717
16/04/2015 752.50p 772.00p 714.30p 740.00p 260994
15/04/2015 790.00p 790.00p 744.60p 750.50p 212235
14/04/2015 790.00p 797.88p 773.92p 795.00p 34906
13/04/2015 783.50p 812.00p 783.50p 811.50p 23805
10/04/2015 815.50p 815.50p 786.38p 808.50p 50489
09/04/2015 817.00p 817.00p 784.81p 804.00p 22799
08/04/2015 817.00p 817.00p 790.00p 800.00p 38731
07/04/2015 793.00p 810.00p 773.00p 802.00p 34446
02/04/2015 766.50p 804.00p 756.15p 793.00p 76131
01/04/2015 768.00p 768.00p 754.05p 758.50p 75950
31/03/2015 746.00p 771.00p 741.25p 756.00p 33002
30/03/2015 760.00p 760.63p 748.50p 760.00p 91782

*Close Price adjusted for both dividends and splits