Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2018 546.00p 546.00p 526.00p 530.00p 16104
30/07/2018 481.00p 522.00p 467.98p 520.00p 24587
27/07/2018 470.00p 483.00p 466.00p 466.00p 4505
26/07/2018 488.00p 488.00p 460.00p 460.00p 7918
25/07/2018 476.00p 485.00p 474.00p 475.00p 8676
24/07/2018 490.00p 494.00p 485.00p 489.00p 2874
23/07/2018 490.00p 490.00p 484.10p 485.50p 2423
20/07/2018 486.00p 489.00p 482.50p 484.50p 25660
19/07/2018 491.00p 499.00p 482.00p 484.00p 15129
18/07/2018 491.00p 500.00p 490.00p 500.00p 11310
17/07/2018 500.00p 500.00p 488.75p 500.00p 29931
16/07/2018 506.00p 506.00p 490.00p 500.00p 4367
13/07/2018 500.00p 508.00p 494.00p 505.00p 9332
12/07/2018 490.00p 500.00p 488.75p 500.00p 3504
11/07/2018 490.00p 499.00p 484.00p 491.00p 4419
10/07/2018 493.00p 493.00p 487.00p 492.00p 6003
09/07/2018 495.00p 498.00p 486.00p 493.00p 3811
06/07/2018 495.00p 498.00p 489.00p 490.00p 7055
05/07/2018 502.00p 502.00p 495.00p 498.00p 7642
04/07/2018 498.00p 502.00p 496.00p 498.00p 3373
03/07/2018 500.00p 506.00p 495.00p 497.00p 16769
02/07/2018 499.00p 502.00p 488.30p 500.00p 29018
29/06/2018 500.00p 508.80p 500.00p 502.00p 16866
28/06/2018 508.00p 511.80p 508.00p 510.00p 2392
27/06/2018 500.00p 532.00p 500.00p 522.00p 5182
26/06/2018 489.00p 503.75p 489.00p 500.00p 14408
25/06/2018 492.00p 507.00p 491.00p 491.00p 8043
22/06/2018 504.00p 504.00p 495.00p 500.00p 9858
21/06/2018 500.00p 510.00p 497.61p 504.00p 10067
20/06/2018 502.00p 507.00p 490.00p 500.00p 9378
19/06/2018 500.00p 510.00p 500.00p 506.00p 22650
18/06/2018 500.00p 502.00p 494.40p 500.00p 2648
15/06/2018 498.00p 502.00p 495.00p 495.00p 19080
14/06/2018 500.00p 506.00p 490.00p 492.00p 18036
13/06/2018 506.00p 506.00p 491.00p 504.00p 16557
12/06/2018 504.00p 518.00p 500.00p 504.00p 4972
11/06/2018 499.00p 504.10p 490.00p 502.00p 19871
08/06/2018 495.00p 508.00p 491.00p 496.00p 12272
07/06/2018 520.00p 520.00p 492.00p 493.00p 21123
06/06/2018 522.00p 522.60p 504.00p 504.00p 26064
05/06/2018 512.00p 526.00p 510.00p 526.00p 21093
04/06/2018 516.00p 521.60p 502.00p 510.00p 10798
01/06/2018 520.00p 526.00p 516.00p 516.00p 39177
31/05/2018 487.00p 526.00p 487.00p 518.00p 357056
30/05/2018 494.00p 500.00p 482.00p 490.00p 28375
29/05/2018 487.00p 493.00p 480.00p 491.00p 75756
25/05/2018 480.00p 490.00p 477.00p 490.00p 44399
24/05/2018 480.00p 484.00p 476.00p 480.00p 62920
23/05/2018 478.00p 485.00p 476.00p 481.00p 28735
22/05/2018 474.00p 481.00p 473.00p 479.00p 72346
21/05/2018 482.00p 498.50p 472.00p 474.00p 36904
18/05/2018 502.00p 507.20p 480.00p 482.00p 49825
17/05/2018 504.00p 518.00p 500.00p 502.00p 51179
16/05/2018 514.00p 522.00p 504.00p 504.00p 31715
15/05/2018 552.00p 552.00p 502.00p 514.00p 88011
14/05/2018 554.00p 579.44p 546.00p 550.00p 23594
11/05/2018 552.00p 568.00p 550.00p 550.00p 21075
10/05/2018 538.00p 572.00p 536.00p 568.00p 57396
09/05/2018 518.00p 538.00p 513.20p 532.00p 16458
08/05/2018 502.00p 521.60p 502.00p 510.00p 15006
04/05/2018 508.00p 520.00p 508.00p 514.00p 2858
03/05/2018 500.00p 520.00p 500.00p 506.00p 34822
02/05/2018 512.00p 520.00p 504.80p 518.00p 11960
01/05/2018 512.00p 512.00p 500.00p 502.00p 3776
30/04/2018 492.00p 514.00p 487.18p 514.00p 169903
27/04/2018 500.00p 514.00p 493.00p 493.00p 12872
26/04/2018 502.00p 508.00p 500.00p 502.00p 14520
25/04/2018 506.00p 510.00p 500.00p 508.00p 11650
24/04/2018 504.00p 520.00p 504.00p 518.00p 10587
23/04/2018 516.00p 520.00p 508.20p 520.00p 8615
20/04/2018 530.00p 530.00p 518.00p 518.00p 108120
19/04/2018 526.00p 530.00p 520.00p 520.00p 53970
18/04/2018 516.00p 520.00p 506.00p 512.00p 11030
17/04/2018 520.00p 522.00p 494.50p 516.00p 23988
16/04/2018 520.00p 536.00p 520.00p 524.00p 14483
13/04/2018 530.00p 534.00p 520.00p 526.00p 10984
12/04/2018 528.00p 532.00p 520.00p 520.00p 16432
11/04/2018 538.00p 538.00p 520.00p 524.00p 25702
10/04/2018 530.00p 534.00p 522.70p 531.00p 13113
09/04/2018 520.00p 537.39p 520.00p 524.00p 171554
06/04/2018 520.00p 526.00p 518.00p 526.00p 68172
05/04/2018 510.00p 524.00p 499.75p 518.00p 18837
04/04/2018 500.00p 530.00p 491.77p 522.00p 60783
03/04/2018 500.00p 502.00p 480.00p 498.00p 41393
29/03/2018 524.00p 526.40p 490.36p 502.00p 61703
28/03/2018 548.00p 548.00p 510.00p 510.00p 13605
27/03/2018 536.00p 550.00p 518.28p 524.00p 24271
26/03/2018 534.00p 548.00p 520.00p 548.00p 11133
23/03/2018 530.00p 550.00p 525.50p 538.00p 64595
22/03/2018 522.00p 546.00p 522.00p 534.00p 16541
21/03/2018 540.00p 546.00p 522.00p 530.00p 279986
20/03/2018 548.00p 548.00p 526.00p 542.00p 24457
19/03/2018 530.00p 536.00p 523.05p 530.00p 10885
16/03/2018 530.00p 550.00p 523.50p 550.00p 25159
15/03/2018 528.00p 530.00p 517.20p 530.00p 29818
14/03/2018 540.00p 540.00p 512.00p 518.00p 14449
13/03/2018 512.00p 530.00p 510.00p 530.00p 17422
12/03/2018 528.00p 532.03p 512.00p 516.00p 9548
09/03/2018 544.00p 548.00p 528.00p 532.00p 22104
08/03/2018 546.00p 552.00p 533.06p 544.00p 15140
07/03/2018 560.00p 560.00p 520.00p 536.00p 26186
06/03/2018 562.00p 564.00p 532.16p 558.00p 7966
05/03/2018 550.00p 556.00p 540.00p 548.00p 10417
02/03/2018 586.00p 586.80p 552.50p 564.00p 12636
01/03/2018 578.00p 590.00p 576.00p 584.00p 9159
28/02/2018 576.00p 600.00p 570.00p 578.00p 15772
27/02/2018 550.00p 568.00p 539.00p 568.00p 6890
26/02/2018 510.00p 558.00p 500.00p 556.00p 101036
23/02/2018 540.00p 542.00p 525.40p 532.00p 35771
22/02/2018 550.00p 550.00p 540.00p 540.00p 8777
21/02/2018 550.00p 560.00p 544.00p 552.00p 35349
20/02/2018 586.00p 590.00p 546.00p 552.00p 13243
19/02/2018 592.00p 592.00p 584.00p 592.00p 1699
16/02/2018 600.00p 600.00p 590.00p 590.00p 8408
15/02/2018 590.00p 608.00p 584.00p 592.00p 6612
14/02/2018 602.00p 604.00p 590.00p 590.00p 2957
13/02/2018 608.00p 608.00p 592.00p 598.00p 3799
12/02/2018 600.00p 600.00p 590.00p 592.00p 5235
09/02/2018 600.00p 626.00p 590.00p 592.00p 9767
08/02/2018 618.00p 618.00p 600.00p 602.00p 6851
07/02/2018 630.00p 630.00p 608.00p 628.00p 610
06/02/2018 622.00p 622.00p 606.00p 606.00p 5569
05/02/2018 638.00p 643.16p 626.64p 632.00p 8080
02/02/2018 650.00p 650.00p 624.00p 638.00p 12729
01/02/2018 648.00p 654.00p 646.00p 650.00p 15282
31/01/2018 650.00p 666.00p 630.00p 648.00p 85673
30/01/2018 648.00p 652.00p 636.00p 650.00p 70933
29/01/2018 624.00p 650.00p 624.00p 640.00p 21515
26/01/2018 632.00p 640.00p 624.00p 628.00p 50374
25/01/2018 612.00p 652.00p 612.00p 650.00p 47651
24/01/2018 616.00p 640.00p 614.00p 636.00p 5574
23/01/2018 658.00p 665.00p 620.00p 628.00p 14742
22/01/2018 672.00p 672.00p 664.00p 668.00p 11540
19/01/2018 670.00p 672.00p 659.96p 670.00p 15325
18/01/2018 674.00p 677.00p 665.98p 668.00p 69173
17/01/2018 686.00p 688.00p 662.00p 666.00p 14899
16/01/2018 676.00p 692.00p 676.00p 686.00p 12668
15/01/2018 686.00p 700.00p 676.00p 690.00p 36133
12/01/2018 638.00p 676.00p 604.18p 670.00p 51758
11/01/2018 612.00p 630.00p 601.32p 628.00p 75814
10/01/2018 598.00p 612.00p 588.64p 606.00p 92234
09/01/2018 584.00p 600.00p 580.00p 596.00p 195521
08/01/2018 576.00p 582.00p 558.00p 580.00p 132698
05/01/2018 542.00p 556.00p 542.00p 550.00p 4565
04/01/2018 546.00p 556.00p 545.60p 554.00p 6774
03/01/2018 540.00p 554.00p 540.00p 546.00p 11207
02/01/2018 550.00p 550.00p 530.00p 540.00p 24431
29/12/2017 562.50p 570.00p 550.00p 550.00p 9554
28/12/2017 580.50p 600.00p 562.00p 584.50p 25476
27/12/2017 582.00p 582.00p 556.50p 578.00p 6171
22/12/2017 555.00p 570.00p 555.00p 555.00p 3565
21/12/2017 558.50p 572.50p 555.00p 564.50p 12576
20/12/2017 557.00p 571.00p 545.00p 562.00p 85403
19/12/2017 559.00p 576.39p 555.00p 560.00p 14799
18/12/2017 555.00p 585.56p 555.00p 574.00p 294088
15/12/2017 598.50p 598.50p 555.00p 570.00p 137820
14/12/2017 710.00p 719.50p 530.53p 572.00p 247154
13/12/2017 720.00p 730.00p 710.50p 721.50p 17069
12/12/2017 720.00p 730.00p 685.11p 728.50p 14047
11/12/2017 655.50p 720.00p 655.50p 720.00p 22258
08/12/2017 640.00p 665.00p 640.00p 652.00p 15628
07/12/2017 635.00p 656.34p 631.50p 640.50p 2552
06/12/2017 669.50p 669.50p 640.00p 640.50p 5360
05/12/2017 640.00p 668.00p 640.00p 653.00p 11435
04/12/2017 644.00p 669.50p 640.00p 644.00p 16659
01/12/2017 628.00p 669.00p 628.00p 645.50p 5883
30/11/2017 625.00p 636.50p 625.00p 636.50p 37753
29/11/2017 649.50p 649.50p 620.50p 625.50p 92032
28/11/2017 645.50p 649.50p 623.00p 643.50p 9872
27/11/2017 648.00p 648.00p 620.30p 625.00p 27883
24/11/2017 617.50p 649.50p 610.45p 649.50p 41333
23/11/2017 631.00p 644.00p 600.00p 612.00p 5718
22/11/2017 632.50p 645.00p 631.14p 644.00p 5026
21/11/2017 645.00p 649.79p 625.00p 631.00p 24757
20/11/2017 650.50p 670.00p 625.00p 626.00p 15574
17/11/2017 650.50p 690.00p 650.50p 678.50p 8738
16/11/2017 666.00p 670.00p 650.00p 660.00p 4314
15/11/2017 664.00p 670.00p 659.50p 667.00p 8557
14/11/2017 663.50p 682.59p 661.00p 661.00p 15026
13/11/2017 675.00p 687.55p 672.00p 684.00p 58658
10/11/2017 675.00p 689.03p 675.00p 675.00p 131450
09/11/2017 665.50p 689.85p 665.50p 675.00p 6359
08/11/2017 675.00p 690.00p 675.00p 685.00p 7220
07/11/2017 664.00p 691.50p 664.00p 679.00p 17017
06/11/2017 690.00p 697.50p 672.50p 677.50p 13989
03/11/2017 680.00p 685.00p 655.00p 672.00p 29315
02/11/2017 650.50p 674.50p 650.00p 660.50p 9805
01/11/2017 640.00p 660.00p 638.81p 656.50p 50712
31/10/2017 642.50p 644.69p 640.00p 642.00p 14784
30/10/2017 636.50p 647.50p 635.50p 640.50p 21576
27/10/2017 630.00p 650.00p 629.00p 640.00p 66351
26/10/2017 634.50p 658.20p 630.00p 636.00p 508404
25/10/2017 663.00p 673.88p 615.50p 637.50p 56344
24/10/2017 680.50p 690.00p 655.00p 665.00p 119683
23/10/2017 700.00p 700.00p 654.93p 690.00p 76791
20/10/2017 830.00p 830.00p 810.00p 815.00p 12736
19/10/2017 810.00p 829.50p 810.00p 811.00p 9066
18/10/2017 827.50p 829.50p 810.00p 810.50p 2589
17/10/2017 810.00p 830.00p 810.00p 822.00p 8111
16/10/2017 810.00p 829.50p 802.00p 829.50p 2965

*Close Price adjusted for both dividends and splits