Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2024 248.00p 258.00p 242.50p 250.00p 19011
12/09/2024 250.00p 266.00p 240.00p 245.00p 22402
11/09/2024 230.00p 260.00p 229.30p 260.00p 46005
10/09/2024 230.00p 230.00p 220.00p 220.00p 1260
09/09/2024 220.00p 230.00p 215.00p 225.00p 1359
06/09/2024 228.00p 229.50p 220.00p 224.00p 5327
05/09/2024 222.00p 229.42p 220.00p 228.00p 4036
04/09/2024 220.00p 222.62p 212.00p 221.00p 8785
03/09/2024 214.00p 229.11p 212.00p 228.00p 8027
02/09/2024 224.00p 228.66p 218.00p 223.00p 10336
30/08/2024 224.00p 230.00p 208.00p 224.00p 30998
29/08/2024 212.00p 216.00p 207.20p 212.00p 12208
28/08/2024 210.00p 218.00p 210.00p 214.00p 9145
27/08/2024 210.00p 214.00p 205.98p 214.00p 13677
23/08/2024 210.00p 210.00p 200.50p 200.50p 139
22/08/2024 188.00p 210.00p 187.69p 210.00p 28071
21/08/2024 189.00p 184.00p 180.50p 184.00p 349
20/08/2024 189.00p 189.00p 177.69p 183.50p 3469
19/08/2024 185.00p 189.00p 181.00p 181.00p 13335
16/08/2024 185.00p 184.70p 175.00p 182.00p 3568
15/08/2024 185.00p 183.56p 174.33p 179.00p 12850
14/08/2024 185.00p 185.00p 174.32p 181.00p 14144
13/08/2024 183.00p 184.00p 182.00p 182.00p 0
12/08/2024 183.00p 188.00p 180.00p 184.00p 10633
09/08/2024 176.00p 184.00p 172.89p 182.50p 35059
08/08/2024 170.00p 174.86p 174.50p 174.50p 2500
07/08/2024 170.00p 175.00p 170.00p 175.00p 22531
06/08/2024 170.00p 172.00p 170.00p 172.00p 11905
05/08/2024 175.00p 174.50p 164.00p 174.50p 15127
02/08/2024 175.00p 176.50p 171.00p 176.50p 4000
01/08/2024 175.00p 176.50p 173.10p 176.50p 1997
31/07/2024 170.00p 175.93p 170.00p 174.00p 6126
30/07/2024 170.00p 175.84p 164.00p 174.50p 48183
29/07/2024 181.00p 183.88p 181.00p 181.00p 2157
26/07/2024 181.00p 185.64p 173.00p 181.00p 9078
25/07/2024 190.00p 190.50p 181.18p 190.50p 5907
24/07/2024 190.00p 199.00p 186.00p 192.50p 7202
23/07/2024 204.00p 205.00p 194.00p 199.50p 26820
22/07/2024 208.00p 218.00p 204.00p 210.00p 17531
19/07/2024 210.00p 222.91p 208.00p 218.00p 10368
18/07/2024 210.00p 218.40p 210.00p 215.00p 8758
17/07/2024 210.00p 213.00p 208.80p 213.00p 11356
16/07/2024 212.00p 216.92p 210.09p 213.00p 155979
15/07/2024 210.00p 208.73p 205.00p 208.00p 8005
12/07/2024 210.00p 209.70p 207.00p 207.00p 522
11/07/2024 210.00p 208.35p 204.30p 207.00p 4922
10/07/2024 210.00p 210.00p 203.68p 206.00p 10093
09/07/2024 210.00p 210.00p 203.68p 210.00p 5766
08/07/2024 206.00p 206.00p 202.10p 206.00p 744
05/07/2024 206.00p 205.00p 203.80p 205.00p 1500
04/07/2024 206.00p 203.35p 193.60p 200.00p 1458
03/07/2024 206.00p 206.00p 188.86p 193.50p 16366
02/07/2024 200.00p 205.70p 200.72p 203.00p 601
01/07/2024 200.00p 205.70p 200.67p 203.00p 30709
28/06/2024 200.00p 206.00p 196.20p 202.00p 6237
27/06/2024 192.00p 199.84p 193.76p 196.00p 1283
26/06/2024 192.00p 199.55p 195.50p 195.50p 1
25/06/2024 192.00p 195.50p 192.00p 195.50p 941
24/06/2024 194.00p 195.50p 192.98p 195.50p 2145
21/06/2024 194.00p 199.00p 190.50p 195.50p 60380
20/06/2024 193.00p 198.40p 193.50p 193.50p 5295
19/06/2024 193.00p 198.40p 190.30p 191.00p 3
18/06/2024 193.00p 193.50p 191.10p 193.50p 1000
17/06/2024 193.00p 199.00p 182.00p 194.00p 46352
14/06/2024 200.00p 198.00p 184.00p 191.00p 11196
13/06/2024 200.00p 200.00p 188.84p 193.00p 19399
12/06/2024 181.00p 195.00p 181.00p 189.00p 11857
11/06/2024 177.00p 176.00p 172.00p 176.00p 525
10/06/2024 177.00p 176.00p 174.80p 176.00p 1270
07/06/2024 177.00p 179.00p 178.52p 179.00p 700
06/06/2024 177.00p 179.00p 178.52p 179.00p 1110
05/06/2024 177.00p 179.00p 178.40p 179.00p 74
04/06/2024 177.00p 179.00p 179.00p 179.00p 0
03/06/2024 177.00p 179.00p 174.18p 179.00p 224
31/05/2024 177.00p 179.00p 179.00p 179.00p 0
30/05/2024 177.00p 181.00p 175.34p 179.00p 4650
29/05/2024 179.00p 177.00p 177.00p 177.00p 0
28/05/2024 179.00p 180.11p 175.97p 177.00p 4144
24/05/2024 179.00p 181.40p 176.30p 177.00p 12685
23/05/2024 179.00p 181.00p 175.71p 177.00p 5709
22/05/2024 171.00p 180.21p 177.00p 177.00p 3500
21/05/2024 171.00p 177.00p 175.50p 177.00p 476
20/05/2024 171.00p 176.50p 173.36p 176.50p 6000
17/05/2024 171.00p 176.50p 171.00p 176.50p 110
16/05/2024 171.00p 182.00p 170.00p 176.50p 13272
15/05/2024 180.00p 180.00p 174.98p 177.00p 2410
14/05/2024 180.00p 177.00p 175.21p 177.00p 4965
13/05/2024 180.00p 180.00p 163.00p 177.00p 4013
10/05/2024 170.00p 177.00p 165.51p 170.50p 26422
09/05/2024 169.00p 163.00p 159.92p 163.00p 950
08/05/2024 169.00p 166.00p 151.00p 160.50p 15244
07/05/2024 169.00p 168.29p 154.61p 160.50p 1537
03/05/2024 169.00p 170.00p 155.00p 163.00p 4655
02/05/2024 169.00p 165.00p 160.74p 162.00p 3025
01/05/2024 169.00p 162.00p 160.74p 162.00p 1000
30/04/2024 169.00p 162.00p 160.74p 162.00p 817
29/04/2024 169.00p 169.00p 161.00p 161.00p 5404
26/04/2024 166.00p 160.50p 155.23p 160.50p 144
25/04/2024 166.00p 160.50p 155.50p 160.50p 7443
24/04/2024 166.00p 160.00p 156.04p 160.00p 53
23/04/2024 166.00p 163.56p 154.00p 160.50p 5440
22/04/2024 166.00p 166.00p 154.66p 159.00p 1339
19/04/2024 166.00p 159.00p 154.38p 159.00p 7500
18/04/2024 166.00p 159.00p 159.00p 159.00p 0
17/04/2024 166.00p 160.40p 159.00p 159.00p 3120
16/04/2024 166.00p 166.00p 154.10p 159.00p 1638
15/04/2024 167.00p 160.40p 151.92p 159.00p 11866
12/04/2024 167.00p 167.00p 151.92p 158.50p 1041
11/04/2024 166.00p 166.00p 151.28p 157.00p 12096
10/04/2024 155.00p 155.30p 155.00p 155.00p 12143
09/04/2024 161.00p 161.00p 155.00p 158.00p 5646
08/04/2024 160.00p 172.00p 155.00p 155.00p 165957
05/04/2024 166.00p 172.00p 167.92p 172.00p 3578
04/04/2024 166.00p 172.00p 167.92p 172.00p 8694
03/04/2024 166.00p 172.00p 166.00p 172.00p 1297
02/04/2024 166.00p 174.50p 171.27p 174.50p 70
28/03/2024 166.00p 181.50p 171.27p 174.50p 15560
27/03/2024 166.00p 182.29p 170.00p 174.50p 4980
26/03/2024 166.00p 175.91p 165.91p 171.00p 9767
25/03/2024 180.00p 187.84p 169.00p 175.50p 30170
22/03/2024 187.00p 187.00p 172.42p 187.00p 43241
21/03/2024 185.00p 186.00p 163.00p 186.00p 6000
20/03/2024 180.00p 180.00p 173.50p 173.50p 1498
19/03/2024 180.00p 180.00p 162.00p 173.50p 10852
18/03/2024 175.00p 175.25p 161.95p 170.50p 5625
15/03/2024 175.00p 170.50p 165.00p 170.50p 3600
14/03/2024 175.00p 175.00p 156.00p 170.00p 6804
13/03/2024 160.00p 170.00p 141.00p 165.50p 30761
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

*Close Price adjusted for both dividends and splits