Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2023 245.00p 265.00p 245.00p 245.00p 8345
10/02/2023 265.00p 255.00p 250.00p 255.00p 6000
09/02/2023 265.00p 257.50p 250.00p 257.50p 2611
08/02/2023 265.00p 265.00p 255.00p 260.00p 3148
07/02/2023 265.00p 270.00p 260.00p 260.00p 4055
06/02/2023 246.00p 260.00p 257.50p 260.00p 0
03/02/2023 246.00p 265.00p 253.00p 257.50p 3647
02/02/2023 246.00p 255.00p 245.00p 245.00p 9579
01/02/2023 250.00p 255.00p 244.65p 245.00p 11377
31/01/2023 259.00p 259.93p 250.00p 250.00p 32030
30/01/2023 260.00p 260.00p 260.00p 260.00p 874
27/01/2023 260.00p 256.00p 252.72p 256.00p 731
26/01/2023 260.00p 260.00p 260.00p 260.00p 77
25/01/2023 255.00p 260.00p 252.00p 255.00p 19359
24/01/2023 255.00p 265.00p 252.24p 259.00p 10189
23/01/2023 260.00p 266.00p 250.00p 255.00p 13427
20/01/2023 262.00p 266.00p 262.00p 266.00p 7018
19/01/2023 265.00p 269.00p 260.00p 264.50p 1628
18/01/2023 265.00p 267.20p 261.40p 266.00p 5554
17/01/2023 265.00p 275.00p 260.00p 260.00p 4115
16/01/2023 275.00p 280.00p 265.00p 268.00p 24496
13/01/2023 234.00p 270.00p 234.00p 270.00p 135409
12/01/2023 320.00p 325.00p 320.00p 320.00p 0
11/01/2023 320.00p 325.00p 313.00p 325.00p 744
10/01/2023 320.00p 328.00p 310.00p 325.00p 2992
09/01/2023 320.00p 340.00p 302.00p 325.00p 2327
06/01/2023 300.00p 315.00p 310.00p 310.00p 157
05/01/2023 300.00p 320.00p 300.00p 320.00p 1327
04/01/2023 300.00p 307.60p 300.00p 300.00p 1014
03/01/2023 320.00p 310.00p 307.60p 310.00p 13000
30/12/2022 320.00p 310.00p 310.00p 310.00p 0
29/12/2022 320.00p 310.00p 310.00p 310.00p 0
28/12/2022 320.00p 320.00p 308.00p 310.00p 393
23/12/2022 310.00p 316.00p 307.00p 307.50p 6253
22/12/2022 320.00p 320.00p 300.00p 310.00p 1177
21/12/2022 322.00p 315.98p 308.50p 308.50p 791
20/12/2022 322.00p 308.50p 307.60p 308.50p 1185
19/12/2022 322.00p 308.50p 307.00p 308.50p 2500
16/12/2022 322.00p 310.00p 310.00p 310.00p 565
15/12/2022 322.00p 322.00p 310.00p 311.00p 2627
14/12/2022 310.00p 311.00p 310.00p 311.00p 1020
13/12/2022 310.00p 315.00p 301.00p 315.00p 26000
12/12/2022 310.00p 309.70p 300.50p 305.00p 8217
09/12/2022 310.00p 315.00p 311.00p 315.00p 559
08/12/2022 310.00p 320.00p 320.00p 320.00p 0
07/12/2022 310.00p 320.00p 310.00p 320.00p 165
06/12/2022 310.00p 330.00p 308.22p 320.00p 6309
05/12/2022 310.00p 309.00p 300.10p 305.00p 536
02/12/2022 310.00p 300.10p 295.00p 295.00p 477
01/12/2022 310.00p 310.00p 310.00p 310.00p 13
30/11/2022 292.00p 298.66p 292.00p 292.00p 3008
29/11/2022 319.00p 309.00p 295.00p 295.00p 2353
28/11/2022 319.00p 297.50p 295.00p 295.00p 1687
25/11/2022 319.00p 309.00p 295.00p 295.00p 400
24/11/2022 319.00p 300.00p 295.10p 300.00p 680
23/11/2022 319.00p 300.00p 290.50p 295.00p 27623
22/11/2022 319.00p 305.00p 298.54p 305.00p 552
21/11/2022 319.00p 319.00p 300.50p 300.50p 285
18/11/2022 290.00p 309.50p 309.00p 309.50p 191
17/11/2022 290.00p 309.43p 304.50p 304.50p 5100
16/11/2022 290.00p 310.43p 290.00p 305.00p 1204
15/11/2022 318.00p 310.00p 298.16p 307.50p 3387
14/11/2022 318.00p 317.00p 297.38p 307.50p 16016
11/11/2022 318.00p 318.00p 293.00p 306.50p 69973
10/11/2022 320.00p 320.00p 303.00p 310.00p 2244
09/11/2022 316.00p 318.00p 303.00p 310.00p 1171
08/11/2022 316.00p 316.00p 303.00p 305.00p 2446
07/11/2022 320.00p 310.00p 303.00p 310.00p 1006
04/11/2022 320.00p 320.00p 312.00p 312.00p 19
03/11/2022 320.00p 320.00p 312.00p 312.00p 1251
02/11/2022 310.00p 320.00p 300.00p 310.00p 8174
01/11/2022 300.00p 310.00p 300.00p 306.00p 16235
31/10/2022 300.00p 300.00p 270.00p 285.00p 2887
28/10/2022 299.00p 296.90p 279.00p 285.00p 541
27/10/2022 299.00p 296.90p 290.00p 290.00p 702
26/10/2022 299.00p 297.00p 285.00p 285.00p 419
25/10/2022 299.00p 285.00p 285.00p 285.00p 0
24/10/2022 299.00p 299.00p 271.00p 285.00p 1803
21/10/2022 300.00p 300.00p 272.43p 278.50p 5928
20/10/2022 280.00p 295.76p 271.00p 295.00p 18724
19/10/2022 268.00p 277.00p 252.08p 277.00p 15344
18/10/2022 249.00p 250.00p 243.28p 250.00p 3702
17/10/2022 249.00p 250.00p 250.00p 250.00p 0
14/10/2022 249.00p 250.00p 250.00p 250.00p 0
13/10/2022 249.00p 250.00p 236.00p 250.00p 5128
12/10/2022 250.00p 250.00p 250.00p 250.00p 1
11/10/2022 239.00p 245.00p 240.00p 245.00p 0
10/10/2022 239.00p 240.00p 240.00p 240.00p 0
07/10/2022 239.00p 240.00p 240.00p 240.00p 0
06/10/2022 239.00p 240.00p 225.00p 240.00p 3864
05/10/2022 235.00p 240.00p 237.00p 237.50p 263545
04/10/2022 235.00p 237.50p 237.50p 237.50p 0
03/10/2022 235.00p 237.50p 235.00p 237.50p 0
30/09/2022 235.00p 235.00p 227.00p 235.00p 1443
29/09/2022 235.00p 237.50p 226.00p 237.50p 50246
28/09/2022 235.00p 235.00p 228.00p 235.00p 766
27/09/2022 235.00p 235.00p 228.00p 235.00p 101
26/09/2022 235.00p 233.00p 228.00p 230.00p 10010
23/09/2022 235.00p 235.00p 230.00p 235.00p 10210
22/09/2022 230.00p 238.00p 235.00p 238.00p 230
21/09/2022 230.00p 245.00p 230.00p 238.50p 1032
20/09/2022 250.00p 245.00p 235.00p 238.50p 434
19/09/2022 250.00p 250.00p 238.50p 238.50p 40029
16/09/2022 250.00p 250.00p 238.50p 238.50p 29
15/09/2022 236.00p 241.00p 240.50p 241.00p 0
14/09/2022 236.00p 240.50p 235.00p 240.50p 446
13/09/2022 236.00p 244.85p 236.00p 243.50p 32331
12/09/2022 240.00p 242.50p 235.02p 242.50p 289
09/09/2022 240.00p 245.03p 243.50p 243.50p 1849
08/09/2022 240.00p 245.00p 243.00p 243.50p 10500
07/09/2022 240.00p 246.20p 232.00p 243.50p 2727
06/09/2022 240.00p 246.00p 245.54p 246.00p 2000
05/09/2022 240.00p 246.19p 240.00p 245.00p 3486
02/09/2022 244.00p 243.50p 242.50p 242.50p 0
01/09/2022 244.00p 252.00p 235.00p 243.50p 22659
31/08/2022 250.00p 253.00p 250.00p 250.00p 1289
30/08/2022 243.00p 250.00p 243.00p 250.00p 618
26/08/2022 250.00p 263.00p 245.90p 263.00p 8644
25/08/2022 232.00p 265.00p 232.00p 254.00p 41892
24/08/2022 235.00p 238.00p 225.00p 235.00p 270006
23/08/2022 230.00p 238.00p 233.00p 233.00p 145
22/08/2022 230.00p 253.00p 230.00p 233.50p 16704
19/08/2022 259.00p 256.03p 250.00p 250.00p 14011
18/08/2022 259.00p 255.00p 255.00p 255.00p 0
17/08/2022 259.00p 259.00p 252.00p 255.00p 12127
16/08/2022 252.00p 259.00p 251.80p 254.00p 57880
15/08/2022 255.00p 256.00p 255.00p 256.00p 3058
12/08/2022 255.00p 272.50p 263.00p 272.50p 5297
11/08/2022 255.00p 275.00p 252.83p 273.00p 10439
10/08/2022 255.00p 262.50p 255.00p 262.50p 1363
09/08/2022 270.00p 263.00p 262.50p 262.50p 1803
08/08/2022 270.00p 263.68p 256.68p 262.50p 6761
05/08/2022 270.00p 270.00p 270.00p 270.00p 300
04/08/2022 270.00p 270.00p 268.00p 270.00p 0
03/08/2022 270.00p 279.00p 252.30p 268.00p 17477
02/08/2022 280.00p 280.00p 272.28p 280.00p 3166
01/08/2022 285.00p 295.96p 273.48p 289.00p 35885
29/07/2022 278.00p 274.50p 274.32p 274.50p 450
28/07/2022 278.00p 275.00p 272.00p 272.00p 4418
27/07/2022 278.00p 274.50p 270.96p 274.50p 175
26/07/2022 278.00p 278.00p 275.48p 277.00p 1587
25/07/2022 279.00p 279.00p 275.48p 278.00p 3488
22/07/2022 279.00p 279.00p 275.00p 275.00p 5533
21/07/2022 279.00p 279.00p 275.00p 279.00p 7003
20/07/2022 280.00p 282.00p 276.08p 279.00p 12354
19/07/2022 280.00p 282.01p 280.00p 280.00p 5309
18/07/2022 298.00p 285.00p 280.91p 285.00p 3854
15/07/2022 298.00p 290.00p 282.28p 290.00p 863
14/07/2022 298.00p 294.00p 292.00p 294.00p 0
13/07/2022 298.00p 298.00p 280.00p 292.00p 68871
12/07/2022 281.00p 294.00p 281.00p 294.00p 2000
11/07/2022 290.00p 294.50p 280.00p 294.50p 15051
08/07/2022 298.00p 298.00p 292.35p 293.00p 9517
07/07/2022 299.00p 299.00p 292.00p 292.00p 2206
06/07/2022 295.00p 295.00p 295.00p 295.00p 1022
05/07/2022 296.00p 297.80p 292.00p 296.00p 3610
04/07/2022 295.00p 296.75p 295.00p 295.00p 1474
01/07/2022 301.00p 301.30p 280.00p 301.00p 12984
30/06/2022 297.00p 300.00p 287.73p 300.00p 38538
29/06/2022 305.00p 305.00p 265.00p 291.00p 40053
28/06/2022 320.00p 320.00p 310.00p 310.00p 6114
27/06/2022 315.00p 316.35p 312.00p 312.00p 7351
24/06/2022 315.00p 325.00p 315.00p 320.00p 1850
23/06/2022 315.00p 317.50p 315.00p 317.50p 1700
22/06/2022 315.00p 322.00p 315.00p 317.50p 5968
21/06/2022 315.00p 333.00p 315.00p 324.00p 166
20/06/2022 320.00p 321.92p 315.00p 315.00p 3281
17/06/2022 320.00p 321.90p 320.00p 320.00p 304
16/06/2022 336.00p 330.00p 321.00p 330.00p 105
15/06/2022 336.00p 336.00p 321.60p 329.50p 790
14/06/2022 320.00p 326.00p 320.00p 326.00p 118
13/06/2022 321.00p 330.00p 321.00p 321.00p 33267
10/06/2022 321.00p 325.32p 321.00p 323.00p 115
09/06/2022 325.00p 337.48p 323.00p 323.00p 27552
08/06/2022 323.00p 340.00p 317.00p 340.00p 11958
07/06/2022 317.00p 337.62p 317.00p 326.00p 369516
06/06/2022 317.00p 322.44p 315.57p 317.00p 7780
01/06/2022 311.00p 329.19p 311.00p 311.00p 23406
31/05/2022 311.00p 320.19p 311.00p 311.00p 5108
27/05/2022 330.00p 333.00p 330.00p 333.00p 161
26/05/2022 330.00p 333.00p 330.00p 333.00p 125
25/05/2022 330.00p 343.50p 330.00p 330.00p 3016
24/05/2022 330.00p 340.00p 330.00p 330.00p 2433
23/05/2022 331.00p 350.00p 330.00p 350.00p 1334
20/05/2022 333.00p 333.00p 333.00p 333.00p 4
19/05/2022 334.00p 336.00p 333.00p 333.00p 1042
18/05/2022 341.00p 341.00p 330.00p 330.00p 7763
17/05/2022 340.00p 359.20p 340.00p 340.00p 7775
16/05/2022 350.00p 350.00p 340.00p 340.00p 7574
13/05/2022 352.00p 360.60p 350.00p 350.00p 663
12/05/2022 351.00p 359.50p 351.00p 359.50p 527
11/05/2022 350.00p 350.00p 350.00p 350.00p 535
10/05/2022 350.00p 355.00p 350.00p 350.00p 5305
09/05/2022 354.00p 359.40p 349.00p 349.00p 9783
06/05/2022 360.00p 370.00p 350.00p 370.00p 38093
05/05/2022 370.00p 370.00p 359.98p 370.00p 21333
04/05/2022 359.00p 370.00p 356.00p 360.00p 15633
03/05/2022 360.00p 361.72p 355.00p 360.50p 48352
02/05/2022 360.00p 366.16p 360.00p 360.00p 529
29/04/2022 360.00p 366.16p 360.00p 360.00p 529

*Close Price adjusted for both dividends and splits