Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2011 745.00p 750.00p 735.00p 749.00p 17532
16/06/2011 770.00p 770.00p 745.00p 755.50p 28885
15/06/2011 740.00p 770.00p 727.60p 760.50p 56309
14/06/2011 740.00p 740.00p 716.86p 727.50p 19513
13/06/2011 725.00p 736.00p 712.50p 712.50p 16096
10/06/2011 717.50p 726.00p 715.00p 719.50p 43792
09/06/2011 740.00p 740.00p 724.36p 731.00p 21034
08/06/2011 730.00p 740.00p 715.00p 722.00p 21496
07/06/2011 720.00p 728.32p 710.00p 714.00p 62046
06/06/2011 721.00p 722.50p 714.00p 717.00p 67674
03/06/2011 725.00p 736.00p 715.00p 719.00p 80959
02/06/2011 730.00p 742.00p 724.77p 725.50p 27823
01/06/2011 742.50p 765.00p 730.00p 733.00p 172759
31/05/2011 760.00p 765.00p 748.00p 765.00p 76352
27/05/2011 748.00p 758.00p 748.00p 758.00p 4924
26/05/2011 735.50p 750.50p 735.50p 749.00p 7598
25/05/2011 740.50p 741.50p 740.00p 740.00p 7007
24/05/2011 750.00p 750.00p 737.00p 740.00p 22142
23/05/2011 745.50p 747.00p 732.50p 735.00p 13641
20/05/2011 745.50p 771.00p 745.50p 765.00p 5351
19/05/2011 738.50p 765.50p 734.15p 765.50p 35063
18/05/2011 735.00p 745.00p 725.50p 736.00p 57568
17/05/2011 721.00p 737.50p 721.00p 734.50p 44629
16/05/2011 715.00p 740.00p 715.00p 738.50p 32607
13/05/2011 756.50p 762.00p 710.00p 730.50p 25196
12/05/2011 769.00p 769.00p 755.00p 755.00p 7927
11/05/2011 763.00p 773.00p 760.00p 760.00p 6668
10/05/2011 780.00p 788.00p 764.00p 775.00p 9556
09/05/2011 777.00p 785.38p 757.50p 780.00p 84783
06/05/2011 760.50p 775.00p 760.50p 770.00p 15893
05/05/2011 788.00p 788.00p 762.00p 777.00p 22258
04/05/2011 766.50p 787.50p 761.50p 787.50p 73829
03/05/2011 785.00p 785.00p 750.00p 750.00p 7433
28/04/2011 780.00p 784.50p 774.75p 780.00p 23657
27/04/2011 775.00p 780.00p 772.00p 780.00p 23617
26/04/2011 781.00p 787.40p 760.00p 767.00p 29292
21/04/2011 790.00p 790.00p 772.00p 778.00p 40281
20/04/2011 770.00p 792.00p 739.50p 791.50p 69581
19/04/2011 755.00p 760.00p 739.50p 739.50p 430685
18/04/2011 760.00p 764.50p 750.50p 760.00p 65326
15/04/2011 750.00p 758.50p 747.50p 750.00p 23137
14/04/2011 762.00p 766.90p 754.50p 758.50p 45456
13/04/2011 779.00p 785.00p 758.00p 758.00p 95685
12/04/2011 830.00p 830.00p 756.00p 763.00p 187061
11/04/2011 752.00p 829.83p 752.00p 810.00p 621102
08/04/2011 775.00p 790.00p 755.50p 770.50p 51805
07/04/2011 772.00p 777.84p 762.50p 776.00p 19931
06/04/2011 758.00p 782.35p 757.40p 770.00p 28004
05/04/2011 756.00p 766.00p 751.80p 756.50p 416658
04/04/2011 770.00p 775.00p 752.05p 756.00p 65098
01/04/2011 733.00p 784.00p 733.00p 766.50p 1047568
31/03/2011 750.00p 752.00p 727.00p 745.00p 67178
30/03/2011 738.50p 750.00p 736.69p 747.50p 9104
29/03/2011 740.00p 751.88p 710.50p 733.00p 77696
28/03/2011 755.50p 765.69p 735.00p 736.50p 31271
25/03/2011 761.50p 768.00p 757.00p 762.00p 11042
24/03/2011 738.00p 773.47p 738.00p 762.00p 47730
23/03/2011 768.50p 770.00p 736.00p 736.00p 51387
22/03/2011 709.00p 767.00p 709.00p 755.00p 131039
21/03/2011 700.00p 720.00p 699.85p 709.00p 92777
18/03/2011 689.00p 700.00p 675.00p 700.00p 194572
17/03/2011 665.50p 687.50p 665.50p 682.00p 33544
16/03/2011 670.00p 698.00p 661.50p 669.75p 342606
15/03/2011 673.50p 673.50p 616.00p 670.00p 82202
14/03/2011 679.00p 703.50p 670.00p 692.00p 91327
11/03/2011 685.00p 698.00p 665.00p 698.00p 162608
10/03/2011 759.50p 772.25p 671.34p 700.00p 101549
09/03/2011 777.00p 777.00p 751.00p 758.50p 40800
08/03/2011 796.00p 798.95p 705.00p 764.00p 141713
07/03/2011 744.00p 794.00p 741.50p 794.00p 82093
04/03/2011 700.00p 740.00p 697.80p 736.50p 313199
03/03/2011 700.00p 709.95p 694.65p 695.00p 128193
02/03/2011 681.50p 699.00p 681.50p 695.00p 59745
01/03/2011 660.00p 704.95p 657.35p 695.00p 142851
28/02/2011 625.00p 670.50p 624.50p 650.00p 273583
25/02/2011 608.50p 626.00p 608.50p 622.00p 119099
24/02/2011 600.00p 610.00p 595.00p 608.50p 52385
23/02/2011 615.00p 618.90p 600.75p 610.00p 41705
22/02/2011 615.00p 623.00p 610.00p 616.00p 13443
21/02/2011 620.00p 622.00p 615.00p 618.25p 17410
18/02/2011 623.00p 623.00p 600.00p 620.00p 32722
17/02/2011 599.50p 627.00p 599.03p 624.00p 726360
16/02/2011 565.25p 599.50p 563.50p 590.00p 98948
15/02/2011 567.50p 567.50p 562.00p 567.00p 1960143
14/02/2011 565.00p 569.20p 561.00p 562.00p 152672
11/02/2011 552.00p 565.00p 550.00p 561.00p 19160
10/02/2011 547.50p 551.00p 547.00p 549.00p 7492
09/02/2011 555.00p 557.00p 547.00p 556.00p 450642
08/02/2011 550.00p 558.00p 550.00p 553.50p 217476
07/02/2011 558.00p 560.00p 553.00p 560.00p 10045
04/02/2011 560.00p 560.00p 559.00p 560.00p 8227
03/02/2011 557.00p 560.00p 555.00p 559.00p 18557
02/02/2011 560.00p 560.00p 555.00p 560.00p 20888
01/02/2011 559.50p 560.00p 546.13p 560.00p 17452
31/01/2011 560.00p 560.00p 559.00p 559.50p 16194
28/01/2011 560.00p 560.00p 554.06p 560.00p 21870
27/01/2011 557.00p 557.00p 554.00p 557.00p 4854
26/01/2011 540.00p 559.50p 538.05p 553.00p 174835
25/01/2011 540.00p 549.50p 536.00p 540.00p 9965
24/01/2011 540.00p 543.50p 532.00p 543.00p 236017
21/01/2011 547.00p 547.08p 525.00p 540.00p 40637
20/01/2011 560.00p 560.00p 540.00p 545.00p 330993
19/01/2011 551.00p 560.00p 551.00p 560.00p 278193
18/01/2011 555.00p 560.00p 550.60p 560.00p 17210
17/01/2011 560.00p 560.00p 550.00p 560.00p 70457
14/01/2011 559.50p 570.00p 555.00p 560.00p 588629
13/01/2011 565.00p 565.00p 550.00p 557.50p 8068
12/01/2011 560.00p 560.00p 551.50p 560.00p 713782
11/01/2011 563.00p 563.00p 558.50p 560.00p 983950
10/01/2011 555.00p 580.00p 554.60p 558.50p 82516
07/01/2011 525.50p 536.00p 525.00p 536.00p 360856
06/01/2011 520.00p 535.00p 515.40p 528.50p 43841
05/01/2011 518.00p 520.00p 512.90p 516.00p 6896
04/01/2011 524.50p 524.50p 504.00p 520.00p 1081
31/12/2010 513.50p 514.00p 513.50p 514.00p 0
30/12/2010 515.00p 524.10p 507.90p 513.50p 3407
29/12/2010 507.50p 513.50p 505.00p 507.50p 1291
24/12/2010 501.00p 513.50p 501.00p 507.50p 400
23/12/2010 500.00p 519.50p 500.00p 501.00p 12063
22/12/2010 520.00p 523.00p 502.50p 507.50p 9449
21/12/2010 525.00p 525.00p 517.50p 517.50p 2113
20/12/2010 507.00p 519.35p 506.50p 511.00p 5496
17/12/2010 525.00p 530.00p 510.00p 514.00p 985279
16/12/2010 524.50p 525.00p 502.45p 525.00p 4274
15/12/2010 515.00p 515.00p 500.00p 501.00p 5078
14/12/2010 505.00p 520.00p 500.00p 508.00p 64156
13/12/2010 509.00p 520.00p 500.00p 513.00p 12726
10/12/2010 480.00p 504.00p 480.00p 502.50p 669333
09/12/2010 485.00p 497.81p 475.00p 475.00p 27749
08/12/2010 484.75p 485.00p 469.50p 480.00p 10088
07/12/2010 475.00p 483.75p 460.00p 475.00p 28869
06/12/2010 475.00p 475.00p 461.00p 472.50p 3656
03/12/2010 472.00p 472.00p 464.00p 464.00p 6525
02/12/2010 467.50p 470.00p 465.00p 466.00p 6393
01/12/2010 470.00p 473.50p 463.00p 467.50p 6951
30/11/2010 470.00p 475.00p 463.00p 470.00p 143808
29/11/2010 473.50p 474.00p 467.25p 470.00p 4163
26/11/2010 464.25p 474.75p 457.95p 473.50p 19148
25/11/2010 455.00p 469.00p 447.00p 469.00p 111834
24/11/2010 440.00p 454.75p 440.00p 450.00p 15129
23/11/2010 435.00p 437.50p 435.00p 437.50p 40120
22/11/2010 435.00p 435.00p 432.00p 435.00p 2362
19/11/2010 445.00p 445.00p 430.75p 435.00p 5176
18/11/2010 440.00p 440.00p 435.00p 437.50p 827
17/11/2010 430.00p 440.00p 430.00p 440.00p 5059
16/11/2010 430.00p 442.50p 430.00p 442.50p 1000
15/11/2010 442.50p 448.85p 440.00p 440.00p 2381
12/11/2010 435.00p 442.50p 427.35p 442.50p 4750
11/11/2010 428.00p 431.50p 423.00p 431.50p 73349
10/11/2010 415.25p 430.00p 415.25p 422.50p 10159
09/11/2010 430.00p 430.00p 416.00p 416.00p 10279
08/11/2010 429.75p 430.00p 415.74p 422.50p 12682
05/11/2010 417.00p 430.00p 417.00p 425.00p 217252
04/11/2010 428.00p 437.95p 417.00p 417.25p 530094
03/11/2010 433.00p 442.27p 428.80p 430.00p 9696
02/11/2010 426.00p 430.00p 425.12p 426.00p 27192
01/11/2010 425.25p 426.24p 425.00p 425.00p 4765
29/10/2010 428.00p 437.50p 428.00p 428.00p 8892
28/10/2010 440.00p 441.41p 430.00p 436.00p 4523
27/10/2010 440.00p 445.00p 438.00p 440.00p 71578
26/10/2010 441.00p 450.00p 440.00p 440.00p 267288
25/10/2010 440.00p 448.00p 440.00p 441.50p 9452
22/10/2010 455.00p 455.00p 440.00p 440.75p 22256
21/10/2010 450.00p 450.00p 440.00p 440.00p 357819
20/10/2010 440.00p 450.00p 438.00p 450.00p 400766
19/10/2010 425.00p 450.00p 425.00p 435.00p 16793
18/10/2010 425.00p 439.85p 420.50p 420.50p 37444
15/10/2010 428.00p 438.00p 425.00p 425.50p 16851
14/10/2010 427.00p 430.00p 419.16p 425.50p 6682
13/10/2010 405.00p 420.00p 385.25p 420.00p 17054
12/10/2010 440.25p 454.85p 405.00p 417.25p 31915
11/10/2010 458.00p 464.93p 442.75p 442.75p 62005
08/10/2010 455.50p 461.86p 450.75p 452.75p 8679
07/10/2010 460.00p 465.00p 455.00p 455.50p 25016
06/10/2010 460.00p 469.00p 455.00p 456.50p 18805
05/10/2010 450.00p 459.80p 448.00p 455.50p 45987
04/10/2010 455.00p 460.00p 449.55p 455.00p 10388
01/10/2010 450.00p 450.00p 433.00p 435.00p 182114
30/09/2010 445.00p 457.87p 433.17p 442.50p 79058
29/09/2010 445.00p 459.85p 445.00p 451.50p 74084
28/09/2010 449.00p 459.89p 445.00p 450.50p 12931
27/09/2010 450.00p 464.85p 448.00p 448.00p 96099
24/09/2010 455.00p 470.00p 450.00p 451.00p 43552
23/09/2010 425.00p 460.00p 425.00p 452.50p 116030
22/09/2010 430.00p 437.00p 425.00p 425.00p 6861
21/09/2010 435.00p 435.00p 417.50p 427.25p 60385
20/09/2010 430.00p 435.00p 415.00p 417.50p 10385
17/09/2010 410.00p 432.75p 410.00p 432.75p 348432
16/09/2010 415.00p 420.00p 402.00p 417.50p 27792
15/09/2010 406.00p 410.97p 390.00p 402.50p 25928
14/09/2010 405.00p 405.89p 395.00p 402.00p 6085
13/09/2010 410.00p 411.90p 390.00p 398.00p 14926
10/09/2010 403.00p 408.00p 396.00p 408.00p 7578
09/09/2010 405.00p 414.90p 388.00p 392.50p 463746
08/09/2010 390.00p 405.00p 386.00p 405.00p 20186
07/09/2010 385.00p 389.50p 382.00p 385.00p 3378
06/09/2010 390.00p 390.00p 382.00p 385.00p 15079
03/09/2010 399.00p 399.00p 382.85p 385.00p 7658
02/09/2010 380.50p 400.50p 380.50p 400.50p 7863
01/09/2010 393.00p 396.89p 385.00p 396.00p 14222

*Close Price adjusted for both dividends and splits