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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Dialight (DIA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 140.00p | 152.50p | 145.00p | 152.50p | 211 |
| 11/03/2024 | 140.00p | 159.00p | 135.00p | 150.50p | 2725862 |
| 08/03/2024 | 146.00p | 152.16p | 140.95p | 149.50p | 14896 |
| 07/03/2024 | 146.00p | 152.16p | 142.85p | 149.50p | 1306 |
| 06/03/2024 | 146.00p | 149.50p | 142.85p | 149.50p | 70 |
| 05/03/2024 | 146.00p | 147.68p | 141.68p | 146.00p | 6090 |
| 04/03/2024 | 146.00p | 148.00p | 145.72p | 148.00p | 36830 |
| 01/03/2024 | 146.00p | 146.96p | 145.00p | 145.00p | 6288 |
| 29/02/2024 | 155.00p | 150.00p | 148.50p | 148.50p | 0 |
| 28/02/2024 | 155.00p | 150.00p | 146.00p | 150.00p | 4465 |
| 27/02/2024 | 155.00p | 147.24p | 145.27p | 147.00p | 8432 |
| 26/02/2024 | 155.00p | 154.68p | 145.76p | 147.00p | 56978 |
| 23/02/2024 | 155.00p | 153.00p | 147.00p | 153.00p | 6741 |
| 22/02/2024 | 155.00p | 151.00p | 147.00p | 151.00p | 444 |
| 21/02/2024 | 155.00p | 151.00p | 150.50p | 150.50p | 0 |
| 20/02/2024 | 155.00p | 152.20p | 147.20p | 151.00p | 1641 |
| 19/02/2024 | 155.00p | 155.00p | 147.41p | 155.00p | 9310 |
| 16/02/2024 | 153.00p | 155.07p | 146.80p | 154.00p | 38504 |
| 15/02/2024 | 150.00p | 153.00p | 150.30p | 153.00p | 100 |
| 14/02/2024 | 150.00p | 158.00p | 147.53p | 153.50p | 20609 |
| 13/02/2024 | 160.00p | 155.50p | 152.08p | 155.50p | 10 |
| 12/02/2024 | 160.00p | 160.00p | 152.08p | 155.50p | 9396 |
| 09/02/2024 | 155.00p | 155.50p | 150.40p | 155.50p | 7497 |
| 08/02/2024 | 159.00p | 159.00p | 157.00p | 157.00p | 39 |
| 07/02/2024 | 174.00p | 174.00p | 155.95p | 164.50p | 339 |
| 06/02/2024 | 174.00p | 174.00p | 164.50p | 164.50p | 2568 |
| 05/02/2024 | 156.00p | 164.50p | 155.95p | 164.50p | 550 |
| 02/02/2024 | 156.00p | 175.00p | 156.00p | 165.00p | 3869 |
| 01/02/2024 | 175.00p | 175.00p | 156.00p | 166.50p | 41236 |
| 31/01/2024 | 170.00p | 165.50p | 156.95p | 165.50p | 105 |
| 30/01/2024 | 170.00p | 170.00p | 155.75p | 161.50p | 2121 |
| 29/01/2024 | 169.00p | 170.00p | 161.50p | 161.50p | 4453 |
| 26/01/2024 | 169.00p | 170.00p | 150.95p | 170.00p | 1458 |
| 25/01/2024 | 165.00p | 165.00p | 150.77p | 159.50p | 970 |
| 24/01/2024 | 150.00p | 167.10p | 150.00p | 150.00p | 1030 |
| 23/01/2024 | 155.00p | 159.50p | 151.21p | 159.50p | 2845 |
| 22/01/2024 | 155.00p | 159.00p | 150.00p | 159.00p | 6276 |
| 19/01/2024 | 150.00p | 157.50p | 150.00p | 157.50p | 150 |
| 18/01/2024 | 158.00p | 162.45p | 150.00p | 150.00p | 28257 |
| 17/01/2024 | 158.00p | 158.00p | 152.00p | 155.00p | 3365 |
| 16/01/2024 | 158.00p | 158.00p | 153.25p | 157.00p | 5711 |
| 15/01/2024 | 158.00p | 158.00p | 152.96p | 158.00p | 475 |
| 12/01/2024 | 158.00p | 158.00p | 152.12p | 158.00p | 1598 |
| 11/01/2024 | 158.00p | 158.00p | 158.00p | 158.00p | 981 |
| 10/01/2024 | 158.00p | 158.00p | 150.00p | 158.00p | 4213 |
| 09/01/2024 | 158.00p | 158.00p | 156.46p | 158.00p | 1530 |
| 08/01/2024 | 158.00p | 158.00p | 148.20p | 158.00p | 2791 |
| 05/01/2024 | 158.00p | 158.00p | 154.43p | 158.00p | 7104 |
| 04/01/2024 | 158.00p | 158.00p | 145.00p | 156.00p | 1968 |
| 03/01/2024 | 150.00p | 158.00p | 148.50p | 158.00p | 16381 |
| 02/01/2024 | 145.00p | 149.00p | 140.00p | 144.50p | 9633 |
| 29/12/2023 | 145.00p | 147.00p | 147.00p | 147.00p | 0 |
| 28/12/2023 | 145.00p | 147.00p | 140.84p | 147.00p | 142 |
| 27/12/2023 | 145.00p | 145.00p | 140.84p | 145.00p | 854 |
| 22/12/2023 | 145.00p | 149.90p | 144.50p | 144.50p | 4698 |
| 21/12/2023 | 152.00p | 152.00p | 145.42p | 152.00p | 1342 |
| 20/12/2023 | 145.00p | 152.00p | 145.84p | 152.00p | 144 |
| 19/12/2023 | 145.00p | 151.00p | 145.05p | 147.50p | 2950 |
| 18/12/2023 | 145.00p | 151.50p | 151.24p | 151.50p | 92 |
| 15/12/2023 | 145.00p | 145.96p | 144.00p | 144.00p | 4335 |
| 14/12/2023 | 149.00p | 147.00p | 145.00p | 147.00p | 2288 |
| 13/12/2023 | 149.00p | 147.00p | 145.00p | 147.00p | 1600 |
| 12/12/2023 | 149.00p | 149.00p | 145.40p | 147.00p | 5151 |
| 11/12/2023 | 150.00p | 154.50p | 146.92p | 154.50p | 5000 |
| 08/12/2023 | 150.00p | 157.24p | 146.80p | 154.00p | 644 |
| 07/12/2023 | 150.00p | 151.99p | 148.50p | 148.50p | 4491 |
| 06/12/2023 | 165.00p | 157.00p | 152.00p | 152.00p | 0 |
| 05/12/2023 | 165.00p | 159.00p | 150.14p | 157.00p | 1530 |
| 04/12/2023 | 165.00p | 157.00p | 157.00p | 157.00p | 0 |
| 01/12/2023 | 165.00p | 157.00p | 150.00p | 157.00p | 1656 |
| 30/11/2023 | 165.00p | 165.00p | 152.00p | 164.00p | 15913 |
| 29/11/2023 | 150.00p | 155.00p | 146.41p | 155.00p | 1800 |
| 28/11/2023 | 150.00p | 153.98p | 149.00p | 152.00p | 3350 |
| 27/11/2023 | 150.00p | 154.00p | 148.50p | 154.00p | 29899 |
| 24/11/2023 | 150.00p | 154.00p | 152.00p | 154.00p | 0 |
| 23/11/2023 | 150.00p | 153.98p | 152.00p | 152.00p | 1000 |
| 22/11/2023 | 150.00p | 154.00p | 150.00p | 152.00p | 3800 |
| 21/11/2023 | 150.00p | 154.00p | 148.00p | 153.50p | 8552 |
| 20/11/2023 | 150.00p | 152.00p | 149.75p | 150.00p | 12828 |
| 17/11/2023 | 160.00p | 165.72p | 142.00p | 149.50p | 91684 |
| 16/11/2023 | 165.00p | 169.50p | 165.00p | 169.50p | 8100 |
| 15/11/2023 | 175.00p | 175.00p | 160.00p | 175.00p | 445 |
| 14/11/2023 | 175.00p | 175.00p | 160.84p | 175.00p | 10127 |
| 13/11/2023 | 170.00p | 167.19p | 167.00p | 167.00p | 1500 |
| 10/11/2023 | 170.00p | 170.00p | 167.19p | 170.00p | 3005 |
| 09/11/2023 | 165.00p | 165.00p | 164.50p | 164.50p | 1261 |
| 08/11/2023 | 175.00p | 175.00p | 175.00p | 175.00p | 4 |
| 07/11/2023 | 172.00p | 164.50p | 160.00p | 164.50p | 1984 |
| 06/11/2023 | 172.00p | 172.00p | 167.00p | 167.00p | 0 |
| 03/11/2023 | 172.00p | 172.00p | 160.00p | 172.00p | 2398 |
| 02/11/2023 | 164.00p | 167.00p | 166.00p | 166.00p | 0 |
| 01/11/2023 | 164.00p | 167.00p | 159.75p | 167.00p | 4854 |
| 31/10/2023 | 164.00p | 162.40p | 158.00p | 160.50p | 24369 |
| 30/10/2023 | 164.00p | 165.00p | 158.00p | 161.00p | 7237 |
| 27/10/2023 | 158.00p | 161.00p | 158.00p | 161.00p | 110 |
| 26/10/2023 | 160.00p | 160.00p | 159.90p | 160.00p | 15010 |
| 25/10/2023 | 173.00p | 166.00p | 166.00p | 166.00p | 4 |
| 24/10/2023 | 173.00p | 167.00p | 166.00p | 166.00p | 0 |
| 23/10/2023 | 173.00p | 167.00p | 158.00p | 167.00p | 5 |
| 20/10/2023 | 173.00p | 166.00p | 160.00p | 166.00p | 400 |
| 19/10/2023 | 173.00p | 166.00p | 166.00p | 166.00p | 0 |
| 18/10/2023 | 173.00p | 166.00p | 160.00p | 166.00p | 29400 |
| 17/10/2023 | 173.00p | 166.00p | 166.00p | 166.00p | 0 |
| 16/10/2023 | 173.00p | 167.00p | 160.00p | 166.00p | 5460 |
| 13/10/2023 | 173.00p | 166.00p | 160.00p | 166.00p | 1652 |
| 12/10/2023 | 173.00p | 174.00p | 158.00p | 166.00p | 2994 |
| 11/10/2023 | 173.00p | 167.00p | 167.00p | 167.00p | 0 |
| 10/10/2023 | 173.00p | 167.00p | 160.00p | 167.00p | 134 |
| 09/10/2023 | 173.00p | 174.00p | 167.00p | 167.00p | 75 |
| 06/10/2023 | 163.00p | 174.00p | 159.00p | 163.00p | 6160 |
| 05/10/2023 | 164.00p | 167.00p | 166.50p | 166.50p | 0 |
| 04/10/2023 | 164.00p | 174.00p | 160.00p | 167.00p | 6757 |
| 03/10/2023 | 164.00p | 167.00p | 166.80p | 167.00p | 2379 |
| 02/10/2023 | 164.00p | 166.00p | 161.55p | 166.00p | 506 |
| 29/09/2023 | 164.00p | 173.00p | 165.00p | 166.50p | 10000 |
| 28/09/2023 | 164.00p | 168.00p | 163.00p | 163.00p | 23790 |
| 27/09/2023 | 180.00p | 180.00p | 156.55p | 160.00p | 125183 |
| 26/09/2023 | 172.00p | 175.50p | 172.00p | 175.50p | 0 |
| 25/09/2023 | 172.00p | 172.00p | 170.10p | 172.00p | 15782 |
| 22/09/2023 | 172.00p | 189.00p | 171.00p | 171.00p | 14256 |
| 21/09/2023 | 174.00p | 182.50p | 174.00p | 182.50p | 355 |
| 20/09/2023 | 182.00p | 184.00p | 176.18p | 184.00p | 2500 |
| 19/09/2023 | 182.00p | 189.00p | 177.00p | 177.00p | 22128 |
| 18/09/2023 | 226.00p | 228.00p | 182.00p | 190.00p | 155968 |
| 15/09/2023 | 230.00p | 234.00p | 218.00p | 234.00p | 7329 |
| 14/09/2023 | 220.00p | 237.00p | 217.46p | 237.00p | 21967 |
| 13/09/2023 | 228.00p | 225.00p | 217.46p | 225.00p | 144 |
| 12/09/2023 | 228.00p | 238.00p | 226.00p | 232.00p | 6369 |
| 11/09/2023 | 226.00p | 229.00p | 218.00p | 229.00p | 4684 |
| 08/09/2023 | 220.00p | 226.00p | 219.50p | 226.00p | 579 |
| 07/09/2023 | 220.00p | 228.00p | 219.36p | 228.00p | 2448 |
| 06/09/2023 | 216.00p | 218.00p | 215.00p | 218.00p | 0 |
| 05/09/2023 | 216.00p | 216.00p | 215.00p | 215.00p | 15164 |
| 04/09/2023 | 220.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/09/2023 | 220.00p | 220.00p | 215.00p | 215.00p | 40 |
| 31/08/2023 | 212.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/08/2023 | 212.00p | 215.00p | 213.00p | 215.00p | 141 |
| 29/08/2023 | 212.00p | 214.00p | 208.00p | 214.00p | 409 |
| 25/08/2023 | 212.00p | 211.00p | 209.02p | 211.00p | 144 |
| 24/08/2023 | 212.00p | 211.00p | 211.00p | 211.00p | 0 |
| 23/08/2023 | 212.00p | 211.00p | 209.02p | 211.00p | 155 |
| 22/08/2023 | 212.00p | 211.00p | 211.00p | 211.00p | 0 |
| 21/08/2023 | 212.00p | 212.44p | 211.00p | 211.00p | 448 |
| 18/08/2023 | 212.00p | 214.00p | 209.02p | 211.00p | 7400 |
| 17/08/2023 | 218.00p | 208.96p | 204.68p | 206.00p | 3230 |
| 16/08/2023 | 218.00p | 206.00p | 200.00p | 206.00p | 792 |
| 15/08/2023 | 218.00p | 206.00p | 204.68p | 206.00p | 300 |
| 14/08/2023 | 218.00p | 206.00p | 200.00p | 206.00p | 6717 |
| 11/08/2023 | 218.00p | 211.00p | 201.00p | 211.00p | 30600 |
| 10/08/2023 | 218.00p | 209.04p | 206.00p | 206.00p | 7436 |
| 09/08/2023 | 218.00p | 220.00p | 212.00p | 212.00p | 1 |
| 08/08/2023 | 218.00p | 217.30p | 204.70p | 211.00p | 20 |
| 07/08/2023 | 218.00p | 211.00p | 204.00p | 211.00p | 1571 |
| 04/08/2023 | 218.00p | 209.04p | 208.00p | 208.00p | 1587 |
| 03/08/2023 | 218.00p | 218.00p | 209.04p | 211.00p | 408 |
| 02/08/2023 | 218.00p | 211.00p | 209.04p | 211.00p | 144 |
| 01/08/2023 | 218.00p | 212.00p | 209.76p | 212.00p | 168 |
| 31/07/2023 | 218.00p | 215.76p | 209.04p | 211.00p | 980 |
| 28/07/2023 | 218.00p | 218.00p | 211.00p | 211.00p | 1994 |
| 27/07/2023 | 214.00p | 215.76p | 208.90p | 211.00p | 911 |
| 26/07/2023 | 214.00p | 215.76p | 211.00p | 211.00p | 925 |
| 25/07/2023 | 214.00p | 218.20p | 207.61p | 210.00p | 14984 |
| 24/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 21/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 20/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 19/07/2023 | 214.00p | 221.00p | 218.20p | 221.00p | 877 |
| 18/07/2023 | 214.00p | 221.00p | 218.20p | 221.00p | 1271 |
| 17/07/2023 | 214.00p | 221.70p | 218.20p | 221.00p | 1887 |
| 14/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 13/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 12/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 11/07/2023 | 214.00p | 221.00p | 221.00p | 221.00p | 0 |
| 10/07/2023 | 214.00p | 221.00p | 218.20p | 221.00p | 144 |
| 07/07/2023 | 214.00p | 221.00p | 218.00p | 221.00p | 5975 |
| 06/07/2023 | 214.00p | 228.00p | 214.00p | 221.00p | 1962 |
| 05/07/2023 | 220.00p | 221.00p | 218.00p | 221.00p | 1232 |
| 04/07/2023 | 220.00p | 221.00p | 221.00p | 221.00p | 0 |
| 03/07/2023 | 220.00p | 221.00p | 218.00p | 221.00p | 75 |
| 30/06/2023 | 220.00p | 221.00p | 218.00p | 221.00p | 1 |
| 29/06/2023 | 220.00p | 224.08p | 200.00p | 219.00p | 28643 |
| 28/06/2023 | 222.00p | 224.00p | 224.00p | 224.00p | 0 |
| 27/06/2023 | 222.00p | 224.00p | 224.00p | 224.00p | 12833 |
| 26/06/2023 | 222.00p | 226.83p | 224.00p | 224.00p | 382 |
| 23/06/2023 | 222.00p | 229.00p | 229.00p | 229.00p | 0 |
| 22/06/2023 | 222.00p | 229.00p | 221.00p | 229.00p | 850 |
| 21/06/2023 | 222.00p | 236.76p | 220.00p | 229.00p | 3363 |
| 20/06/2023 | 220.00p | 231.00p | 223.00p | 231.00p | 360 |
| 19/06/2023 | 220.00p | 231.00p | 231.00p | 231.00p | 0 |
| 16/06/2023 | 220.00p | 231.00p | 226.80p | 231.00p | 1644 |
| 15/06/2023 | 220.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/06/2023 | 220.00p | 230.00p | 226.80p | 230.00p | 284 |
| 13/06/2023 | 220.00p | 240.00p | 226.75p | 230.00p | 156 |
| 12/06/2023 | 220.00p | 240.00p | 226.00p | 231.00p | 7900 |
| 09/06/2023 | 220.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/06/2023 | 220.00p | 236.90p | 230.00p | 230.00p | 600 |
| 07/06/2023 | 220.00p | 236.00p | 228.02p | 236.00p | 39949 |
| 06/06/2023 | 220.00p | 230.00p | 230.00p | 230.00p | 0 |
| 05/06/2023 | 220.00p | 230.00p | 220.00p | 230.00p | 3 |
| 02/06/2023 | 220.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/06/2023 | 220.00p | 230.80p | 220.00p | 230.00p | 15112 |
*Close Price adjusted for both dividends and splits