Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2013 1,347.00p 1,367.00p 1,338.00p 1,352.00p 27475
28/08/2013 1,358.00p 1,361.00p 1,320.00p 1,337.00p 222919
27/08/2013 1,379.00p 1,379.00p 1,340.00p 1,356.00p 42374
23/08/2013 1,355.00p 1,364.00p 1,344.00p 1,362.00p 29996
22/08/2013 1,332.00p 1,354.00p 1,332.00p 1,344.00p 24889
21/08/2013 1,315.00p 1,360.00p 1,315.00p 1,340.00p 102256
20/08/2013 1,330.00p 1,344.00p 1,315.00p 1,322.00p 123034
19/08/2013 1,350.00p 1,350.00p 1,325.00p 1,344.00p 48831
16/08/2013 1,348.00p 1,348.00p 1,322.00p 1,338.00p 54637
15/08/2013 1,317.00p 1,345.00p 1,315.56p 1,328.00p 84256
14/08/2013 1,264.00p 1,339.00p 1,264.00p 1,325.00p 82660
13/08/2013 1,228.00p 1,272.00p 1,228.00p 1,266.00p 58348
12/08/2013 1,248.00p 1,249.20p 1,214.18p 1,230.00p 50317
09/08/2013 1,186.00p 1,250.00p 1,186.00p 1,250.00p 91348
08/08/2013 1,169.00p 1,190.00p 1,169.00p 1,188.00p 30830
07/08/2013 1,172.00p 1,195.00p 1,161.00p 1,172.00p 38057
06/08/2013 1,181.00p 1,183.00p 1,167.00p 1,179.00p 70628
05/08/2013 1,175.00p 1,187.00p 1,169.36p 1,182.00p 33849
02/08/2013 1,175.00p 1,188.00p 1,170.00p 1,170.00p 63506
01/08/2013 1,100.00p 1,197.00p 1,100.00p 1,170.00p 391588
31/07/2013 1,077.00p 1,104.00p 1,074.24p 1,101.00p 102841
30/07/2013 1,100.00p 1,102.00p 1,068.00p 1,078.00p 60654
29/07/2013 1,140.00p 1,142.00p 1,100.00p 1,100.00p 62844
26/07/2013 1,165.00p 1,168.00p 1,133.00p 1,136.00p 40045
25/07/2013 1,190.00p 1,196.00p 1,160.00p 1,160.00p 51759
24/07/2013 1,189.00p 1,227.00p 1,180.00p 1,195.00p 118702
23/07/2013 1,150.00p 1,188.00p 1,148.00p 1,185.00p 80709
22/07/2013 1,092.00p 1,156.00p 1,075.00p 1,145.00p 213886
19/07/2013 1,060.00p 1,084.38p 1,058.00p 1,075.00p 41912
18/07/2013 1,073.00p 1,089.95p 1,062.00p 1,064.00p 33896
17/07/2013 1,034.00p 1,087.87p 1,030.00p 1,082.00p 113149
16/07/2013 1,080.00p 1,107.26p 1,030.00p 1,030.00p 67987
15/07/2013 1,115.00p 1,127.00p 1,100.00p 1,100.00p 43853
12/07/2013 1,122.00p 1,127.00p 1,112.96p 1,115.00p 49724
11/07/2013 1,128.00p 1,128.00p 1,114.93p 1,122.00p 21419
10/07/2013 1,122.00p 1,130.00p 1,115.50p 1,125.00p 25983
09/07/2013 1,118.00p 1,130.00p 1,118.00p 1,125.00p 71004
08/07/2013 1,120.00p 1,126.20p 1,116.00p 1,125.00p 19204
05/07/2013 1,130.00p 1,132.00p 1,114.00p 1,116.00p 28654
04/07/2013 1,095.00p 1,130.00p 1,093.00p 1,130.00p 32688
03/07/2013 1,110.00p 1,122.00p 1,089.00p 1,095.00p 94628
02/07/2013 1,146.00p 1,155.00p 1,102.00p 1,102.00p 94404
01/07/2013 1,124.00p 1,156.00p 1,102.52p 1,152.00p 40866
28/06/2013 1,123.00p 1,129.00p 1,091.73p 1,123.00p 60614
27/06/2013 1,122.00p 1,127.00p 1,090.00p 1,127.00p 47374
26/06/2013 1,106.00p 1,121.00p 1,100.00p 1,120.00p 52652
25/06/2013 1,096.00p 1,108.00p 1,084.00p 1,102.00p 92491
24/06/2013 1,092.00p 1,098.00p 1,068.50p 1,089.00p 146017
21/06/2013 1,081.00p 1,098.00p 1,063.08p 1,098.00p 123496
20/06/2013 1,106.00p 1,113.00p 1,064.33p 1,084.00p 62664
19/06/2013 1,122.00p 1,129.00p 1,094.00p 1,110.00p 65448
18/06/2013 1,133.00p 1,133.00p 1,106.55p 1,117.00p 85314
17/06/2013 1,210.00p 1,210.00p 1,127.00p 1,130.00p 80910
14/06/2013 1,195.00p 1,210.00p 1,174.00p 1,210.00p 70138
13/06/2013 1,180.00p 1,186.00p 1,158.09p 1,174.00p 79180
12/06/2013 1,162.00p 1,208.00p 1,157.00p 1,186.00p 173527
11/06/2013 1,295.00p 1,338.00p 1,130.00p 1,157.00p 1120899
10/06/2013 1,313.00p 1,341.00p 1,298.00p 1,338.00p 165406
07/06/2013 1,291.00p 1,314.57p 1,291.00p 1,308.00p 31097
06/06/2013 1,287.00p 1,302.00p 1,287.00p 1,300.00p 31447
05/06/2013 1,290.00p 1,304.00p 1,290.00p 1,298.00p 25156
04/06/2013 1,306.00p 1,307.00p 1,292.00p 1,300.00p 14291
03/06/2013 1,273.00p 1,312.33p 1,273.00p 1,305.00p 33924
31/05/2013 1,290.00p 1,301.00p 1,275.16p 1,294.00p 27571
30/05/2013 1,295.00p 1,305.00p 1,292.00p 1,300.00p 8867
29/05/2013 1,297.00p 1,310.00p 1,296.00p 1,305.00p 228891
28/05/2013 1,320.00p 1,332.16p 1,289.66p 1,305.00p 33117
24/05/2013 1,329.00p 1,340.00p 1,304.00p 1,305.00p 25738
23/05/2013 1,352.00p 1,355.00p 1,271.34p 1,320.00p 111168
22/05/2013 1,368.00p 1,373.99p 1,350.00p 1,356.00p 36957
21/05/2013 1,357.00p 1,372.00p 1,342.76p 1,365.00p 44405
20/05/2013 1,335.00p 1,352.00p 1,326.00p 1,352.00p 27236
17/05/2013 1,344.00p 1,363.75p 1,326.00p 1,328.00p 33172
16/05/2013 1,339.00p 1,345.00p 1,325.09p 1,345.00p 32054
15/05/2013 1,340.00p 1,340.00p 1,322.00p 1,335.00p 31258
14/05/2013 1,301.00p 1,347.00p 1,291.59p 1,342.00p 63219
13/05/2013 1,296.00p 1,301.00p 1,279.18p 1,295.00p 169390
10/05/2013 1,291.00p 1,300.00p 1,281.40p 1,291.00p 21171
09/05/2013 1,303.00p 1,308.00p 1,290.00p 1,295.00p 27295
08/05/2013 1,309.00p 1,309.00p 1,286.00p 1,286.00p 34379
07/05/2013 1,296.00p 1,306.00p 1,293.00p 1,293.00p 12023
03/05/2013 1,299.00p 1,322.00p 1,291.19p 1,295.00p 33240
02/05/2013 1,300.00p 1,309.00p 1,288.73p 1,306.00p 42363
01/05/2013 1,300.00p 1,315.00p 1,293.15p 1,308.00p 190189
30/04/2013 1,280.00p 1,299.00p 1,273.00p 1,296.00p 34362
29/04/2013 1,288.00p 1,295.00p 1,267.00p 1,273.00p 57590
26/04/2013 1,286.00p 1,300.00p 1,271.00p 1,295.00p 73926
25/04/2013 1,256.00p 1,305.53p 1,244.89p 1,292.00p 242961
24/04/2013 1,231.00p 1,251.89p 1,227.00p 1,246.00p 66441
23/04/2013 1,201.00p 1,236.50p 1,200.00p 1,227.00p 69183
22/04/2013 1,236.00p 1,238.00p 1,205.50p 1,211.00p 172824
19/04/2013 1,220.00p 1,236.00p 1,220.00p 1,228.00p 97679
18/04/2013 1,235.00p 1,245.00p 1,226.00p 1,230.00p 43171
17/04/2013 1,255.00p 1,255.00p 1,227.11p 1,235.00p 22630
16/04/2013 1,228.00p 1,249.00p 1,208.70p 1,238.00p 40029
15/04/2013 1,264.00p 1,264.00p 1,220.15p 1,240.00p 63252
12/04/2013 1,260.00p 1,277.99p 1,242.40p 1,250.00p 68558
11/04/2013 1,274.00p 1,280.00p 1,260.00p 1,265.00p 42280
10/04/2013 1,287.00p 1,291.00p 1,270.00p 1,275.00p 31056
09/04/2013 1,285.00p 1,317.46p 1,278.00p 1,291.00p 69317
08/04/2013 1,291.00p 1,320.12p 1,276.00p 1,282.00p 62395
05/04/2013 1,279.00p 1,281.64p 1,244.10p 1,276.00p 73708
04/04/2013 1,287.00p 1,302.85p 1,260.00p 1,260.00p 55999
03/04/2013 1,320.00p 1,327.10p 1,278.75p 1,291.00p 61502
02/04/2013 1,286.00p 1,354.80p 1,286.00p 1,320.00p 73663
28/03/2013 1,291.00p 1,300.00p 1,257.64p 1,295.00p 84362
27/03/2013 1,303.00p 1,310.00p 1,281.11p 1,293.00p 60362
26/03/2013 1,323.00p 1,323.00p 1,305.00p 1,307.00p 42403
25/03/2013 1,335.00p 1,335.00p 1,312.13p 1,323.00p 115086
22/03/2013 1,325.00p 1,355.00p 1,317.00p 1,345.00p 55416
21/03/2013 1,340.00p 1,350.00p 1,325.00p 1,335.00p 44570
20/03/2013 1,348.00p 1,355.00p 1,331.25p 1,338.00p 23799
19/03/2013 1,349.00p 1,364.00p 1,341.00p 1,348.00p 30518
18/03/2013 1,363.00p 1,364.02p 1,334.84p 1,350.00p 38120
15/03/2013 1,355.00p 1,413.00p 1,345.00p 1,364.00p 129852
14/03/2013 1,306.00p 1,365.00p 1,306.00p 1,350.00p 69650
13/03/2013 1,323.00p 1,330.00p 1,305.00p 1,310.00p 34436
12/03/2013 1,319.00p 1,333.00p 1,314.00p 1,328.00p 96514
11/03/2013 1,322.00p 1,333.00p 1,302.00p 1,314.00p 48645
08/03/2013 1,307.00p 1,329.00p 1,301.00p 1,328.00p 36200
07/03/2013 1,324.00p 1,340.00p 1,281.80p 1,300.00p 163698
06/03/2013 1,329.00p 1,350.00p 1,303.00p 1,345.00p 190115
05/03/2013 1,250.00p 1,322.00p 1,245.00p 1,310.00p 129462
04/03/2013 1,240.00p 1,284.99p 1,240.00p 1,250.00p 64654
01/03/2013 1,229.00p 1,258.54p 1,212.20p 1,242.00p 72695
28/02/2013 1,202.00p 1,240.00p 1,196.50p 1,232.00p 52026
27/02/2013 1,204.00p 1,220.00p 1,187.11p 1,200.00p 45218
26/02/2013 1,185.00p 1,211.14p 1,174.65p 1,207.00p 42933
25/02/2013 1,174.00p 1,227.74p 1,164.80p 1,199.00p 220914
22/02/2013 1,146.00p 1,170.00p 1,135.00p 1,165.00p 90455
21/02/2013 1,145.00p 1,157.00p 1,128.00p 1,140.00p 30994
20/02/2013 1,134.00p 1,157.00p 1,126.00p 1,157.00p 101067
19/02/2013 1,147.00p 1,147.00p 1,120.06p 1,130.00p 18145
18/02/2013 1,144.00p 1,155.00p 1,129.81p 1,140.00p 31650
15/02/2013 1,138.00p 1,155.00p 1,120.00p 1,155.00p 55467
14/02/2013 1,106.00p 1,153.00p 1,098.02p 1,150.00p 827739
13/02/2013 1,103.00p 1,113.00p 1,100.00p 1,102.00p 69932
12/02/2013 1,103.00p 1,118.00p 1,103.00p 1,113.00p 46240
11/02/2013 1,114.00p 1,118.00p 1,100.00p 1,118.00p 16544
08/02/2013 1,105.00p 1,112.03p 1,086.70p 1,101.00p 22538
07/02/2013 1,114.00p 1,125.00p 1,104.00p 1,118.00p 32351
06/02/2013 1,116.00p 1,121.00p 1,113.00p 1,117.00p 24470
05/02/2013 1,120.00p 1,120.00p 1,108.00p 1,116.00p 48072
04/02/2013 1,115.00p 1,120.00p 1,113.00p 1,120.00p 28941
01/02/2013 1,119.00p 1,122.00p 1,103.75p 1,120.00p 68517
31/01/2013 1,136.00p 1,136.00p 1,103.25p 1,113.00p 22709
30/01/2013 1,134.00p 1,134.00p 1,115.00p 1,123.00p 31459
29/01/2013 1,135.00p 1,138.00p 1,130.00p 1,130.00p 21267
28/01/2013 1,135.00p 1,140.95p 1,132.74p 1,138.00p 43090
25/01/2013 1,127.00p 1,134.00p 1,115.00p 1,134.00p 126954
24/01/2013 1,124.00p 1,128.00p 1,116.06p 1,125.00p 13046
23/01/2013 1,119.00p 1,124.02p 1,104.00p 1,123.00p 55266
22/01/2013 1,133.00p 1,133.00p 1,108.00p 1,120.00p 59146
21/01/2013 1,141.00p 1,149.60p 1,124.00p 1,130.00p 46782
18/01/2013 1,149.00p 1,166.00p 1,126.00p 1,135.00p 46155
17/01/2013 1,117.00p 1,150.00p 1,108.29p 1,145.00p 55097
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

*Close Price adjusted for both dividends and splits