Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2020 204.00p 205.96p 200.00p 200.00p 6200
06/04/2020 200.00p 207.00p 190.95p 200.00p 6709
03/04/2020 203.00p 211.78p 200.00p 200.00p 7586
02/04/2020 225.00p 225.00p 200.51p 211.00p 10612
01/04/2020 235.00p 235.00p 214.00p 230.00p 18638
31/03/2020 216.00p 227.00p 216.00p 225.00p 6394
30/03/2020 214.00p 224.00p 214.00p 224.00p 2053
27/03/2020 210.00p 229.00p 210.00p 210.00p 2797
26/03/2020 231.00p 232.00p 208.00p 222.00p 33506
25/03/2020 197.00p 219.00p 196.00p 219.00p 3977
24/03/2020 197.50p 197.50p 180.01p 197.50p 1757
23/03/2020 192.00p 192.00p 175.85p 188.25p 1423
20/03/2020 174.50p 197.50p 173.00p 197.50p 48908
19/03/2020 169.50p 175.00p 162.50p 170.00p 14503
18/03/2020 158.00p 170.00p 158.00p 160.00p 107538
17/03/2020 194.00p 194.00p 157.50p 166.00p 80239
16/03/2020 194.50p 194.50p 172.68p 185.25p 4521
13/03/2020 207.00p 225.76p 205.47p 216.00p 10428
12/03/2020 207.00p 235.65p 206.90p 207.00p 9252
11/03/2020 241.00p 241.00p 224.85p 232.00p 4009
10/03/2020 222.00p 242.00p 222.00p 242.00p 2373
09/03/2020 227.00p 230.56p 221.50p 227.00p 7671
06/03/2020 231.00p 247.00p 223.90p 239.50p 220582
05/03/2020 249.00p 250.00p 234.65p 245.00p 6690
04/03/2020 232.00p 232.78p 230.00p 231.00p 16207
03/03/2020 216.00p 235.75p 215.00p 231.00p 50552
02/03/2020 222.00p 225.00p 210.00p 213.50p 11649
28/02/2020 235.00p 282.00p 211.10p 214.00p 63528
27/02/2020 263.00p 268.00p 236.00p 245.00p 37592
26/02/2020 278.00p 279.76p 271.00p 271.00p 15629
25/02/2020 290.00p 292.50p 280.00p 280.00p 16046
24/02/2020 290.00p 299.00p 285.00p 286.50p 22649
21/02/2020 299.00p 299.00p 290.00p 290.00p 7384
20/02/2020 306.00p 306.00p 290.00p 295.50p 14356
19/02/2020 300.00p 303.00p 299.96p 300.00p 23001
18/02/2020 305.00p 305.85p 301.50p 301.50p 17372
17/02/2020 305.00p 306.60p 303.56p 305.50p 9796
14/02/2020 295.00p 305.00p 295.00p 300.00p 7087
13/02/2020 294.00p 293.00p 292.32p 293.00p 2255
12/02/2020 294.00p 294.00p 291.32p 293.00p 2299
11/02/2020 293.00p 295.00p 290.65p 292.50p 5500
10/02/2020 280.00p 294.75p 280.00p 292.50p 29500
07/02/2020 282.00p 290.00p 276.68p 283.00p 14370
06/02/2020 283.00p 288.20p 281.96p 284.00p 9958
05/02/2020 279.00p 289.00p 276.00p 281.00p 20027
04/02/2020 270.00p 272.00p 261.20p 270.00p 12691
03/02/2020 266.00p 266.00p 264.20p 265.00p 5137
31/01/2020 264.00p 269.00p 262.96p 264.00p 5735
30/01/2020 269.00p 269.00p 260.00p 260.00p 3199
29/01/2020 265.00p 268.00p 261.80p 267.00p 4251
28/01/2020 258.00p 269.00p 257.30p 260.00p 3419
27/01/2020 269.00p 269.00p 259.10p 261.00p 10099
24/01/2020 269.00p 269.00p 257.98p 261.00p 5919
23/01/2020 262.00p 265.10p 264.50p 264.50p 3144
22/01/2020 262.00p 266.00p 262.00p 266.00p 10496
21/01/2020 252.00p 261.00p 250.00p 255.50p 9430
20/01/2020 254.00p 259.00p 251.00p 256.00p 14942
17/01/2020 262.00p 262.00p 255.00p 259.50p 2674
16/01/2020 262.00p 262.00p 255.00p 255.00p 4093
15/01/2020 253.00p 262.00p 253.00p 262.00p 6380
14/01/2020 261.00p 261.00p 250.00p 255.00p 2097
13/01/2020 262.00p 262.00p 246.49p 253.50p 8104
10/01/2020 249.00p 258.89p 248.00p 255.00p 7669
09/01/2020 252.00p 257.46p 250.47p 256.00p 8500
08/01/2020 252.00p 260.00p 252.00p 258.00p 12358
07/01/2020 248.00p 257.00p 244.00p 244.00p 15136
06/01/2020 237.00p 245.50p 232.70p 243.00p 11316
03/01/2020 232.00p 248.00p 230.30p 240.00p 102488
02/01/2020 233.00p 239.00p 230.00p 230.00p 13657
31/12/2019 239.00p 239.00p 236.00p 236.00p 2256
30/12/2019 240.00p 248.85p 236.25p 239.00p 16070
27/12/2019 239.00p 239.00p 233.90p 237.00p 117805
24/12/2019 233.00p 238.10p 233.00p 233.00p 2832
23/12/2019 240.00p 240.00p 237.00p 237.00p 4365
20/12/2019 238.00p 239.10p 238.00p 238.00p 568
19/12/2019 249.00p 249.50p 240.00p 240.00p 4828
18/12/2019 244.00p 244.00p 234.50p 242.00p 24033
17/12/2019 249.00p 250.00p 240.90p 245.00p 38241
16/12/2019 258.00p 258.00p 232.20p 241.50p 40861
13/12/2019 241.00p 250.62p 241.00p 246.00p 4692
12/12/2019 250.00p 250.00p 233.70p 240.00p 4590
11/12/2019 242.00p 245.00p 232.30p 244.50p 19879
10/12/2019 248.00p 248.00p 238.70p 245.00p 2513
09/12/2019 260.00p 260.00p 242.20p 252.00p 271944
06/12/2019 260.00p 265.00p 258.00p 265.00p 10128
05/12/2019 255.00p 265.00p 255.00p 260.00p 26039
04/12/2019 254.00p 264.00p 253.00p 262.00p 14357
03/12/2019 248.00p 266.00p 248.00p 257.50p 21083
02/12/2019 260.00p 260.00p 244.99p 248.00p 12429
29/11/2019 240.00p 258.10p 240.00p 252.50p 2190
28/11/2019 241.00p 250.00p 241.00p 250.00p 1700
27/11/2019 247.00p 249.00p 224.75p 240.00p 29053
26/11/2019 243.00p 250.00p 233.00p 246.00p 38839
25/11/2019 241.00p 253.63p 241.00p 246.00p 6513
22/11/2019 242.00p 256.25p 242.00p 254.00p 6398
21/11/2019 247.00p 258.00p 247.00p 255.00p 9991
20/11/2019 255.00p 273.00p 249.50p 250.00p 52711
19/11/2019 249.00p 261.00p 230.00p 243.00p 135792
18/11/2019 300.00p 310.00p 298.00p 301.50p 16767
15/11/2019 301.00p 309.00p 298.77p 305.00p 26400
14/11/2019 319.00p 319.00p 300.00p 310.00p 16234
13/11/2019 305.00p 315.16p 300.00p 300.00p 29491
12/11/2019 303.00p 314.00p 301.90p 310.50p 17483
11/11/2019 310.00p 312.08p 290.00p 303.00p 143211
08/11/2019 311.00p 322.70p 311.00p 320.50p 5333
07/11/2019 310.00p 321.00p 310.00p 321.00p 3822
06/11/2019 325.00p 329.00p 310.00p 315.00p 11347
05/11/2019 310.00p 319.00p 310.00p 312.00p 5356
04/11/2019 319.00p 320.00p 310.45p 315.00p 6785
01/11/2019 320.00p 320.00p 303.00p 320.00p 11893
31/10/2019 319.00p 319.00p 311.35p 315.00p 269
30/10/2019 319.00p 322.15p 310.00p 315.00p 5767
29/10/2019 333.00p 340.00p 335.00p 335.00p 0
28/10/2019 333.00p 340.00p 330.00p 340.00p 5989
25/10/2019 335.00p 340.00p 333.00p 335.00p 1255
24/10/2019 333.00p 339.00p 325.00p 332.50p 5656
23/10/2019 333.50p 338.50p 333.50p 338.50p 3000
22/10/2019 332.00p 338.00p 330.00p 337.00p 3690
21/10/2019 335.25p 338.50p 334.50p 338.50p 633
18/10/2019 349.00p 342.50p 341.50p 341.50p 0
17/10/2019 349.00p 349.00p 335.00p 342.50p 2142
16/10/2019 343.00p 350.00p 342.25p 345.00p 2908
15/10/2019 340.00p 340.00p 340.00p 340.00p 1
14/10/2019 338.00p 349.00p 338.00p 342.00p 12574
11/10/2019 330.00p 345.00p 318.80p 333.00p 23114
10/10/2019 320.00p 335.00p 320.00p 335.00p 1200
09/10/2019 320.00p 324.00p 315.24p 317.00p 32060
08/10/2019 328.00p 328.00p 320.50p 323.50p 4299
07/10/2019 322.00p 329.30p 312.00p 326.00p 12441
04/10/2019 327.00p 327.00p 326.20p 327.00p 592
03/10/2019 319.00p 335.00p 315.80p 329.00p 11673
02/10/2019 331.00p 331.00p 304.34p 315.00p 45580
01/10/2019 337.40p 340.14p 329.00p 336.50p 2788
30/09/2019 341.00p 354.00p 323.00p 340.00p 10267
27/09/2019 347.00p 348.40p 340.00p 347.00p 1396
26/09/2019 342.00p 350.00p 340.00p 340.00p 7091
25/09/2019 344.40p 348.50p 344.40p 348.50p 310
24/09/2019 354.00p 354.00p 345.20p 350.00p 136
23/09/2019 350.00p 350.00p 343.60p 350.00p 1600
20/09/2019 346.00p 347.00p 343.60p 346.00p 1481
19/09/2019 352.00p 355.00p 345.31p 348.50p 472
18/09/2019 355.00p 355.00p 342.00p 342.00p 740
17/09/2019 354.00p 355.00p 347.50p 347.50p 0
16/09/2019 354.00p 355.00p 344.00p 355.00p 805
13/09/2019 352.05p 352.80p 345.00p 350.50p 1674
12/09/2019 354.00p 354.00p 350.00p 350.00p 5146
11/09/2019 353.00p 353.00p 347.40p 350.00p 4197
10/09/2019 354.00p 355.00p 346.00p 346.00p 16015
09/09/2019 348.00p 353.10p 347.00p 351.50p 47918
06/09/2019 354.00p 354.00p 344.00p 349.50p 1493
05/09/2019 344.00p 351.00p 344.00p 348.00p 7370
04/09/2019 351.00p 351.00p 345.96p 348.50p 2902
03/09/2019 354.00p 354.00p 347.28p 349.50p 2356
02/09/2019 349.00p 355.00p 348.96p 352.00p 3442
30/08/2019 345.00p 354.00p 341.00p 354.00p 11510
29/08/2019 341.00p 345.50p 339.20p 345.50p 3758
28/08/2019 340.00p 345.50p 340.00p 345.50p 1396
27/08/2019 350.00p 350.00p 339.00p 348.00p 3759
23/08/2019 340.00p 345.50p 340.00p 345.50p 225
22/08/2019 340.00p 350.00p 337.19p 350.00p 5602
21/08/2019 343.00p 349.00p 340.00p 348.00p 6974
20/08/2019 347.00p 350.00p 346.76p 348.50p 7324
19/08/2019 336.00p 349.00p 336.00p 344.00p 4024
16/08/2019 337.00p 341.04p 326.00p 339.00p 22454
15/08/2019 341.00p 347.21p 336.00p 347.00p 32952
14/08/2019 344.00p 350.00p 342.00p 345.00p 22314
13/08/2019 358.00p 358.00p 341.80p 346.00p 33710
12/08/2019 361.00p 362.00p 357.48p 362.00p 4204
09/08/2019 358.40p 360.72p 358.20p 360.00p 2604
08/08/2019 369.00p 369.00p 358.55p 362.50p 10479
07/08/2019 375.00p 380.00p 369.48p 374.00p 16104
06/08/2019 379.00p 380.00p 367.00p 380.00p 57512
05/08/2019 352.00p 370.00p 321.00p 370.00p 92170
02/08/2019 367.00p 395.00p 367.00p 390.00p 32433
01/08/2019 362.00p 370.00p 348.11p 367.00p 39687
31/07/2019 362.00p 364.00p 358.00p 362.00p 68583
30/07/2019 361.00p 362.00p 351.00p 362.00p 52399
29/07/2019 362.00p 367.18p 339.00p 361.00p 55656
26/07/2019 359.00p 370.00p 349.42p 362.00p 63476
25/07/2019 325.00p 360.00p 319.50p 360.00p 66496
24/07/2019 333.00p 340.00p 318.00p 329.00p 76192
23/07/2019 310.00p 324.00p 310.00p 320.00p 35925
22/07/2019 296.00p 314.20p 291.00p 310.00p 47030
19/07/2019 294.00p 310.00p 286.00p 295.00p 62273
18/07/2019 307.00p 307.00p 290.84p 292.00p 5325
17/07/2019 287.00p 295.00p 285.00p 295.00p 55324
16/07/2019 295.00p 295.00p 269.05p 291.00p 67567
15/07/2019 295.00p 303.00p 290.00p 295.00p 33319
12/07/2019 291.00p 300.00p 291.00p 295.00p 25287
11/07/2019 296.00p 296.99p 292.00p 294.00p 16954
10/07/2019 302.00p 306.85p 294.70p 299.00p 17659
09/07/2019 303.00p 308.95p 303.00p 304.00p 36497
08/07/2019 299.00p 318.47p 296.89p 305.00p 39006
05/07/2019 307.00p 307.00p 290.00p 302.00p 156733
04/07/2019 305.00p 310.00p 300.75p 305.00p 190567
03/07/2019 300.00p 310.00p 297.60p 305.00p 112556
02/07/2019 320.00p 357.96p 290.00p 303.00p 320288
01/07/2019 490.00p 498.00p 490.00p 495.00p 14498
28/06/2019 486.00p 500.00p 485.00p 491.00p 60959
27/06/2019 506.00p 512.00p 485.00p 486.00p 40652

*Close Price adjusted for both dividends and splits