Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Dialight (DIA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/01/2013 | 1,129.00p | 1,130.00p | 1,102.00p | 1,113.00p | 123508 |
| 15/01/2013 | 1,103.00p | 1,125.00p | 1,100.00p | 1,125.00p | 90073 |
| 14/01/2013 | 1,092.00p | 1,120.55p | 1,076.00p | 1,117.00p | 106926 |
| 11/01/2013 | 1,065.00p | 1,100.58p | 1,058.12p | 1,091.00p | 135283 |
| 10/01/2013 | 1,025.00p | 1,069.81p | 1,011.11p | 1,060.00p | 467960 |
| 09/01/2013 | 1,012.00p | 1,018.00p | 1,000.00p | 1,015.00p | 138503 |
| 08/01/2013 | 1,014.00p | 1,022.00p | 990.50p | 1,008.00p | 128900 |
| 07/01/2013 | 1,057.00p | 1,061.12p | 1,014.00p | 1,016.00p | 84939 |
| 04/01/2013 | 1,051.00p | 1,059.46p | 1,050.00p | 1,055.00p | 16223 |
| 03/01/2013 | 1,066.00p | 1,066.20p | 1,049.00p | 1,050.00p | 65249 |
| 02/01/2013 | 1,062.00p | 1,070.00p | 1,045.00p | 1,060.00p | 315209 |
| 31/12/2012 | 1,050.00p | 1,063.24p | 1,041.00p | 1,063.00p | 214124 |
| 28/12/2012 | 1,015.00p | 1,045.00p | 1,010.00p | 1,045.00p | 80912 |
| 27/12/2012 | 1,015.00p | 1,023.69p | 1,009.00p | 1,015.00p | 32423 |
| 24/12/2012 | 1,013.00p | 1,024.50p | 1,005.00p | 1,015.00p | 11086 |
| 21/12/2012 | 1,012.00p | 1,024.00p | 1,001.00p | 1,012.00p | 53960 |
| 20/12/2012 | 1,018.00p | 1,027.20p | 1,011.00p | 1,015.00p | 163038 |
| 19/12/2012 | 1,000.00p | 1,028.00p | 991.00p | 1,017.00p | 69378 |
| 18/12/2012 | 1,010.00p | 1,012.00p | 987.00p | 999.50p | 332169 |
| 17/12/2012 | 1,030.00p | 1,057.00p | 998.75p | 1,008.00p | 552403 |
| 14/12/2012 | 1,060.00p | 1,063.02p | 1,039.00p | 1,041.00p | 42622 |
| 13/12/2012 | 1,061.00p | 1,061.00p | 1,011.00p | 1,058.00p | 146581 |
| 12/12/2012 | 1,066.00p | 1,071.00p | 1,055.00p | 1,057.00p | 630447 |
| 11/12/2012 | 1,075.00p | 1,084.50p | 1,060.00p | 1,062.00p | 568723 |
| 10/12/2012 | 1,072.00p | 1,091.00p | 1,066.00p | 1,075.00p | 72823 |
| 07/12/2012 | 1,104.00p | 1,107.84p | 1,072.00p | 1,073.00p | 111312 |
| 06/12/2012 | 1,083.00p | 1,110.00p | 1,074.00p | 1,101.00p | 29947 |
| 05/12/2012 | 1,070.00p | 1,099.80p | 1,066.00p | 1,097.00p | 31693 |
| 04/12/2012 | 1,059.00p | 1,066.22p | 1,056.00p | 1,065.00p | 31704 |
| 03/12/2012 | 1,070.00p | 1,083.55p | 1,053.00p | 1,063.00p | 31460 |
| 30/11/2012 | 1,101.00p | 1,107.00p | 1,071.00p | 1,083.00p | 42602 |
| 29/11/2012 | 1,068.00p | 1,106.00p | 1,056.00p | 1,106.00p | 52401 |
| 28/11/2012 | 1,095.00p | 1,104.50p | 1,055.00p | 1,061.00p | 99648 |
| 27/11/2012 | 1,115.00p | 1,115.00p | 1,080.00p | 1,102.00p | 22016 |
| 26/11/2012 | 1,090.00p | 1,120.00p | 1,081.67p | 1,084.00p | 37324 |
| 23/11/2012 | 1,109.00p | 1,109.00p | 1,077.00p | 1,092.00p | 53880 |
| 22/11/2012 | 1,110.00p | 1,112.00p | 1,101.03p | 1,112.00p | 28816 |
| 21/11/2012 | 1,125.00p | 1,130.00p | 1,105.00p | 1,115.00p | 49268 |
| 20/11/2012 | 1,066.00p | 1,139.00p | 1,065.00p | 1,136.00p | 89200 |
| 19/11/2012 | 1,048.00p | 1,065.00p | 1,032.20p | 1,065.00p | 59123 |
| 16/11/2012 | 1,064.00p | 1,070.00p | 1,024.00p | 1,037.00p | 126972 |
| 15/11/2012 | 1,057.00p | 1,068.00p | 1,047.55p | 1,068.00p | 54136 |
| 14/11/2012 | 1,085.00p | 1,095.00p | 1,045.60p | 1,051.00p | 524549 |
| 13/11/2012 | 1,102.00p | 1,108.00p | 1,083.79p | 1,089.00p | 108837 |
| 12/11/2012 | 1,099.00p | 1,112.00p | 1,089.64p | 1,100.00p | 125796 |
| 09/11/2012 | 1,109.00p | 1,123.80p | 1,091.00p | 1,096.00p | 271988 |
| 08/11/2012 | 1,135.00p | 1,135.00p | 1,070.00p | 1,115.00p | 821530 |
| 07/11/2012 | 1,188.00p | 1,193.50p | 1,169.00p | 1,182.00p | 38017 |
| 06/11/2012 | 1,186.00p | 1,191.41p | 1,173.00p | 1,180.00p | 48881 |
| 05/11/2012 | 1,153.00p | 1,183.92p | 1,145.00p | 1,175.00p | 45904 |
| 02/11/2012 | 1,116.00p | 1,135.92p | 1,116.00p | 1,133.00p | 22409 |
| 01/11/2012 | 1,135.00p | 1,137.60p | 1,117.80p | 1,123.00p | 46890 |
| 31/10/2012 | 1,125.00p | 1,125.00p | 1,113.00p | 1,113.00p | 39661 |
| 30/10/2012 | 1,129.00p | 1,129.00p | 1,114.50p | 1,119.00p | 10179 |
| 29/10/2012 | 1,118.00p | 1,130.00p | 1,112.04p | 1,125.00p | 71149 |
| 26/10/2012 | 1,120.00p | 1,120.00p | 1,100.00p | 1,120.00p | 32128 |
| 25/10/2012 | 1,110.00p | 1,125.00p | 1,106.80p | 1,120.00p | 37768 |
| 24/10/2012 | 1,130.00p | 1,137.92p | 1,101.50p | 1,108.00p | 61972 |
| 23/10/2012 | 1,143.00p | 1,161.00p | 1,130.00p | 1,130.00p | 150292 |
| 22/10/2012 | 1,164.00p | 1,164.00p | 1,143.00p | 1,148.00p | 35352 |
| 19/10/2012 | 1,140.00p | 1,170.00p | 1,140.00p | 1,165.00p | 287561 |
| 18/10/2012 | 1,174.00p | 1,174.00p | 1,140.00p | 1,144.00p | 79784 |
| 17/10/2012 | 1,188.00p | 1,188.00p | 1,163.00p | 1,163.00p | 19248 |
| 16/10/2012 | 1,186.00p | 1,189.70p | 1,182.00p | 1,187.00p | 31170 |
| 15/10/2012 | 1,153.00p | 1,194.00p | 1,153.00p | 1,182.00p | 23729 |
| 12/10/2012 | 1,169.00p | 1,169.96p | 1,148.00p | 1,159.00p | 32786 |
| 11/10/2012 | 1,157.00p | 1,165.00p | 1,136.36p | 1,165.00p | 57896 |
| 10/10/2012 | 1,208.00p | 1,208.00p | 1,160.00p | 1,164.00p | 39410 |
| 09/10/2012 | 1,227.00p | 1,227.00p | 1,190.00p | 1,197.00p | 28522 |
| 08/10/2012 | 1,230.00p | 1,237.00p | 1,211.00p | 1,220.00p | 31280 |
| 05/10/2012 | 1,225.00p | 1,249.00p | 1,210.00p | 1,244.00p | 104277 |
| 04/10/2012 | 1,176.00p | 1,245.00p | 1,176.00p | 1,229.00p | 51871 |
| 03/10/2012 | 1,184.00p | 1,203.00p | 1,184.00p | 1,195.00p | 855882 |
| 02/10/2012 | 1,221.00p | 1,221.00p | 1,180.00p | 1,199.00p | 19527 |
| 01/10/2012 | 1,200.00p | 1,210.10p | 1,195.00p | 1,200.00p | 119055 |
| 28/09/2012 | 1,195.00p | 1,202.00p | 1,180.00p | 1,202.00p | 454129 |
| 27/09/2012 | 1,175.00p | 1,195.00p | 1,175.00p | 1,190.00p | 16388 |
| 26/09/2012 | 1,187.00p | 1,196.28p | 1,166.00p | 1,174.00p | 39602 |
| 25/09/2012 | 1,202.00p | 1,211.68p | 1,186.00p | 1,195.00p | 18092 |
| 24/09/2012 | 1,197.00p | 1,209.00p | 1,191.00p | 1,199.00p | 17520 |
| 21/09/2012 | 1,195.00p | 1,215.00p | 1,184.00p | 1,205.00p | 82559 |
| 20/09/2012 | 1,187.00p | 1,199.00p | 1,170.00p | 1,195.00p | 14982 |
| 19/09/2012 | 1,195.00p | 1,199.00p | 1,182.00p | 1,193.00p | 27910 |
| 18/09/2012 | 1,198.00p | 1,198.00p | 1,170.10p | 1,177.00p | 130900 |
| 17/09/2012 | 1,194.00p | 1,197.00p | 1,175.00p | 1,177.00p | 22701 |
| 14/09/2012 | 1,215.00p | 1,244.00p | 1,173.16p | 1,184.00p | 124503 |
| 13/09/2012 | 1,205.00p | 1,215.00p | 1,198.00p | 1,215.00p | 35053 |
| 12/09/2012 | 1,195.00p | 1,213.00p | 1,185.00p | 1,213.00p | 260781 |
| 11/09/2012 | 1,195.00p | 1,203.61p | 1,190.00p | 1,195.00p | 182394 |
| 10/09/2012 | 1,199.00p | 1,209.00p | 1,180.11p | 1,188.00p | 382316 |
| 07/09/2012 | 1,184.00p | 1,200.00p | 1,180.00p | 1,184.00p | 32112 |
| 06/09/2012 | 1,178.00p | 1,195.00p | 1,174.00p | 1,184.00p | 49033 |
| 05/09/2012 | 1,170.00p | 1,194.00p | 1,150.00p | 1,175.00p | 88144 |
| 04/09/2012 | 1,180.00p | 1,180.00p | 1,150.61p | 1,165.00p | 245686 |
| 03/09/2012 | 1,167.00p | 1,178.95p | 1,161.00p | 1,170.00p | 15038 |
| 31/08/2012 | 1,164.00p | 1,179.64p | 1,153.04p | 1,159.00p | 57510 |
| 30/08/2012 | 1,144.00p | 1,181.00p | 1,137.00p | 1,164.00p | 51762 |
| 29/08/2012 | 1,101.00p | 1,149.00p | 1,100.80p | 1,140.00p | 1019183 |
| 28/08/2012 | 1,088.00p | 1,120.00p | 1,072.15p | 1,097.00p | 35763 |
| 24/08/2012 | 1,107.00p | 1,107.00p | 1,073.00p | 1,074.00p | 5561 |
| 23/08/2012 | 1,096.00p | 1,101.29p | 1,086.00p | 1,086.00p | 30671 |
| 22/08/2012 | 1,092.00p | 1,105.00p | 1,087.00p | 1,091.00p | 10604 |
| 21/08/2012 | 1,088.00p | 1,105.00p | 1,081.00p | 1,100.00p | 40459 |
| 20/08/2012 | 1,077.00p | 1,099.00p | 1,077.00p | 1,083.00p | 13317 |
| 17/08/2012 | 1,091.00p | 1,105.00p | 1,084.76p | 1,091.00p | 71844 |
| 16/08/2012 | 1,084.00p | 1,100.00p | 1,078.00p | 1,085.00p | 154703 |
| 15/08/2012 | 1,087.00p | 1,091.56p | 1,073.11p | 1,080.00p | 27172 |
| 14/08/2012 | 1,071.00p | 1,085.00p | 1,069.00p | 1,084.00p | 29840 |
| 13/08/2012 | 1,071.00p | 1,086.00p | 1,070.00p | 1,079.00p | 24660 |
| 10/08/2012 | 1,070.00p | 1,095.00p | 1,070.00p | 1,085.00p | 59833 |
| 09/08/2012 | 1,076.00p | 1,096.90p | 1,076.00p | 1,095.00p | 16572 |
| 08/08/2012 | 1,090.00p | 1,099.00p | 1,070.00p | 1,095.00p | 40551 |
| 07/08/2012 | 1,048.00p | 1,100.00p | 1,045.00p | 1,090.00p | 109199 |
| 06/08/2012 | 1,045.00p | 1,053.00p | 1,034.80p | 1,045.00p | 91516 |
| 03/08/2012 | 1,040.00p | 1,045.03p | 1,031.00p | 1,045.00p | 91432 |
| 02/08/2012 | 1,026.00p | 1,040.00p | 1,026.00p | 1,032.00p | 66200 |
| 01/08/2012 | 1,031.00p | 1,034.85p | 1,021.00p | 1,030.00p | 32574 |
| 31/07/2012 | 1,035.00p | 1,036.53p | 1,020.00p | 1,031.00p | 35018 |
| 30/07/2012 | 1,039.00p | 1,039.00p | 1,024.00p | 1,031.00p | 23458 |
| 27/07/2012 | 1,028.00p | 1,040.00p | 1,020.00p | 1,031.00p | 55513 |
| 26/07/2012 | 1,032.00p | 1,032.00p | 1,012.00p | 1,030.00p | 122732 |
| 25/07/2012 | 1,027.00p | 1,034.00p | 1,017.00p | 1,025.00p | 40412 |
| 24/07/2012 | 1,040.00p | 1,049.37p | 1,027.00p | 1,031.00p | 67474 |
| 23/07/2012 | 1,025.00p | 1,083.00p | 1,020.00p | 1,049.00p | 119455 |
| 20/07/2012 | 1,000.00p | 1,000.06p | 994.50p | 997.00p | 40088 |
| 19/07/2012 | 995.00p | 1,000.00p | 990.50p | 999.00p | 41026 |
| 18/07/2012 | 1,000.00p | 1,000.28p | 990.00p | 995.00p | 30733 |
| 17/07/2012 | 1,010.00p | 1,010.00p | 985.50p | 1,000.00p | 65517 |
| 16/07/2012 | 1,005.00p | 1,005.00p | 995.50p | 1,000.00p | 46259 |
| 13/07/2012 | 1,001.00p | 1,005.00p | 995.00p | 1,005.00p | 96702 |
| 12/07/2012 | 1,005.00p | 1,005.00p | 983.50p | 994.50p | 25990 |
| 11/07/2012 | 1,015.00p | 1,024.51p | 973.60p | 1,004.00p | 52476 |
| 10/07/2012 | 1,018.00p | 1,025.00p | 1,013.00p | 1,020.00p | 41996 |
| 09/07/2012 | 1,037.00p | 1,037.00p | 1,015.00p | 1,017.00p | 29158 |
| 06/07/2012 | 1,039.00p | 1,041.70p | 1,024.00p | 1,024.00p | 17747 |
| 05/07/2012 | 1,055.00p | 1,056.00p | 1,028.00p | 1,034.00p | 61955 |
| 04/07/2012 | 1,045.00p | 1,063.00p | 1,045.00p | 1,047.00p | 124860 |
| 03/07/2012 | 1,055.00p | 1,065.00p | 1,044.00p | 1,064.00p | 35704 |
| 02/07/2012 | 1,044.00p | 1,058.00p | 1,036.00p | 1,058.00p | 104211 |
| 29/06/2012 | 1,050.00p | 1,052.00p | 1,036.00p | 1,040.00p | 337505 |
| 28/06/2012 | 1,094.00p | 1,104.49p | 1,029.00p | 1,035.00p | 773567 |
| 27/06/2012 | 1,101.00p | 1,124.00p | 1,088.00p | 1,095.00p | 39168 |
| 26/06/2012 | 1,089.00p | 1,114.00p | 1,087.00p | 1,108.00p | 42459 |
| 25/06/2012 | 1,120.00p | 1,129.88p | 1,089.00p | 1,089.00p | 46232 |
| 22/06/2012 | 1,094.00p | 1,134.88p | 1,088.00p | 1,120.00p | 130214 |
| 21/06/2012 | 1,090.00p | 1,111.00p | 1,086.06p | 1,110.00p | 42181 |
| 20/06/2012 | 1,070.00p | 1,095.00p | 1,066.00p | 1,090.00p | 25796 |
| 19/06/2012 | 1,062.00p | 1,076.00p | 1,054.99p | 1,069.00p | 207578 |
| 18/06/2012 | 1,044.00p | 1,062.00p | 1,038.00p | 1,059.00p | 40676 |
| 15/06/2012 | 1,012.00p | 1,056.63p | 1,012.00p | 1,056.00p | 73295 |
| 14/06/2012 | 1,015.00p | 1,035.00p | 1,015.00p | 1,029.00p | 58579 |
| 13/06/2012 | 1,030.00p | 1,033.00p | 1,015.00p | 1,030.00p | 44088 |
| 12/06/2012 | 1,042.00p | 1,042.00p | 1,011.00p | 1,037.00p | 55751 |
| 11/06/2012 | 1,049.00p | 1,049.00p | 1,031.00p | 1,044.00p | 48203 |
| 08/06/2012 | 1,032.00p | 1,039.00p | 996.79p | 1,036.00p | 30837 |
| 07/06/2012 | 1,019.00p | 1,034.00p | 1,015.45p | 1,034.00p | 34180 |
| 06/06/2012 | 988.50p | 1,035.00p | 988.50p | 1,035.00p | 110266 |
| 01/06/2012 | 1,042.00p | 1,049.35p | 967.00p | 978.00p | 74428 |
| 31/05/2012 | 1,036.00p | 1,078.00p | 1,025.00p | 1,043.00p | 881399 |
| 30/05/2012 | 1,028.00p | 1,045.00p | 1,021.00p | 1,030.00p | 35027 |
| 29/05/2012 | 1,015.00p | 1,045.00p | 1,012.00p | 1,040.00p | 75321 |
| 28/05/2012 | 994.00p | 1,013.00p | 989.42p | 1,013.00p | 166917 |
| 25/05/2012 | 979.50p | 988.50p | 955.00p | 985.00p | 887862 |
| 24/05/2012 | 934.50p | 983.00p | 931.62p | 972.00p | 61419 |
| 23/05/2012 | 934.50p | 942.05p | 929.00p | 936.00p | 61031 |
| 22/05/2012 | 935.50p | 942.00p | 926.00p | 935.00p | 49513 |
| 21/05/2012 | 945.00p | 947.44p | 930.00p | 940.00p | 25913 |
| 18/05/2012 | 970.00p | 991.00p | 948.50p | 958.50p | 44086 |
| 17/05/2012 | 950.00p | 975.50p | 950.00p | 975.50p | 68617 |
| 16/05/2012 | 941.00p | 969.50p | 939.75p | 958.00p | 123847 |
| 15/05/2012 | 975.00p | 976.52p | 934.50p | 942.00p | 32576 |
| 14/05/2012 | 982.50p | 988.50p | 952.46p | 975.50p | 88911 |
| 11/05/2012 | 1,001.00p | 1,008.72p | 980.00p | 984.50p | 56587 |
| 10/05/2012 | 955.00p | 1,015.00p | 955.00p | 998.00p | 80747 |
| 09/05/2012 | 943.50p | 955.75p | 931.10p | 952.00p | 89904 |
| 08/05/2012 | 980.00p | 983.50p | 931.00p | 949.50p | 67309 |
| 04/05/2012 | 1,008.00p | 1,008.90p | 980.00p | 980.00p | 51543 |
| 03/05/2012 | 1,030.00p | 1,042.00p | 980.00p | 1,004.00p | 380243 |
| 02/05/2012 | 1,014.00p | 1,033.00p | 1,005.00p | 1,030.00p | 48211 |
| 01/05/2012 | 1,025.00p | 1,030.70p | 1,010.00p | 1,022.00p | 42496 |
| 30/04/2012 | 1,031.00p | 1,050.00p | 1,031.00p | 1,035.00p | 99671 |
| 27/04/2012 | 1,050.00p | 1,057.11p | 1,000.00p | 1,043.00p | 128427 |
| 26/04/2012 | 1,075.00p | 1,080.00p | 1,055.00p | 1,065.00p | 278773 |
| 25/04/2012 | 1,090.00p | 1,094.94p | 1,071.00p | 1,080.00p | 57039 |
| 24/04/2012 | 1,085.00p | 1,107.00p | 1,077.75p | 1,085.00p | 130486 |
| 23/04/2012 | 1,075.00p | 1,095.00p | 1,060.00p | 1,095.00p | 86275 |
| 20/04/2012 | 1,090.00p | 1,099.00p | 1,077.32p | 1,095.00p | 90567 |
| 19/04/2012 | 1,040.00p | 1,098.00p | 1,040.00p | 1,090.00p | 189289 |
| 18/04/2012 | 1,035.00p | 1,051.89p | 1,017.17p | 1,045.00p | 103330 |
| 17/04/2012 | 1,013.00p | 1,040.00p | 997.35p | 1,040.00p | 118331 |
| 16/04/2012 | 996.00p | 1,015.00p | 985.00p | 1,010.00p | 152169 |
| 13/04/2012 | 942.00p | 1,020.00p | 942.00p | 993.50p | 98346 |
| 12/04/2012 | 951.00p | 959.90p | 946.15p | 949.00p | 6362 |
| 11/04/2012 | 931.00p | 956.82p | 928.73p | 946.50p | 80230 |
| 10/04/2012 | 927.50p | 937.50p | 920.50p | 927.50p | 19737 |
| 05/04/2012 | 923.50p | 936.00p | 923.00p | 935.00p | 85322 |
| 04/04/2012 | 918.00p | 929.50p | 918.00p | 925.00p | 44037 |
| 03/04/2012 | 930.00p | 932.00p | 920.00p | 925.00p | 44747 |
| 02/04/2012 | 911.00p | 933.50p | 911.00p | 930.00p | 68318 |
| 30/03/2012 | 896.50p | 930.50p | 896.00p | 920.00p | 152032 |
*Close Price adjusted for both dividends and splits