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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Diales (DIAL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2025 | 20.00p | 22.00p | 20.00p | 20.00p | 19 |
| 24/12/2025 | 20.00p | 22.00p | 20.00p | 20.00p | 19 |
| 23/12/2025 | 20.00p | 22.00p | 19.36p | 20.00p | 85346 |
| 22/12/2025 | 20.00p | 22.00p | 19.00p | 20.00p | 8215 |
| 19/12/2025 | 20.00p | 20.00p | 18.31p | 20.00p | 300 |
| 18/12/2025 | 20.00p | 22.00p | 19.00p | 20.00p | 2682 |
| 17/12/2025 | 20.00p | 20.86p | 20.00p | 20.00p | 0 |
| 16/12/2025 | 20.00p | 20.86p | 20.00p | 20.00p | 0 |
| 15/12/2025 | 20.00p | 22.00p | 18.00p | 20.00p | 46434 |
| 12/12/2025 | 20.00p | 21.40p | 20.00p | 20.00p | 17991 |
| 11/12/2025 | 20.00p | 21.00p | 18.75p | 20.00p | 119896 |
| 10/12/2025 | 20.00p | 20.00p | 19.62p | 20.00p | 2000 |
| 09/12/2025 | 18.00p | 20.99p | 18.00p | 20.00p | 125726 |
| 08/12/2025 | 18.00p | 18.90p | 17.23p | 18.00p | 61990 |
| 05/12/2025 | 18.00p | 18.40p | 17.10p | 18.00p | 3200 |
| 04/12/2025 | 18.00p | 18.00p | 17.00p | 18.00p | 100000 |
| 03/12/2025 | 18.00p | 19.00p | 18.00p | 18.00p | 5383 |
| 02/12/2025 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 01/12/2025 | 18.00p | 19.00p | 18.00p | 18.00p | 4218 |
| 28/11/2025 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 27/11/2025 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 26/11/2025 | 18.00p | 18.05p | 18.00p | 18.00p | 5998 |
| 25/11/2025 | 17.00p | 19.00p | 17.00p | 18.00p | 37023 |
| 24/11/2025 | 16.00p | 19.00p | 16.00p | 17.00p | 71688 |
| 21/11/2025 | 17.50p | 17.50p | 15.00p | 16.00p | 142592 |
| 20/11/2025 | 18.00p | 18.00p | 15.50p | 17.50p | 39014 |
| 19/11/2025 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/11/2025 | 18.50p | 19.85p | 16.25p | 18.00p | 13726 |
| 17/11/2025 | 19.00p | 19.00p | 17.00p | 19.00p | 9559 |
| 14/11/2025 | 19.00p | 20.00p | 18.00p | 19.00p | 11106 |
| 13/11/2025 | 19.50p | 19.50p | 18.00p | 19.00p | 2429 |
| 12/11/2025 | 19.50p | 19.50p | 19.40p | 19.50p | 13225 |
| 11/11/2025 | 19.50p | 19.80p | 19.50p | 19.50p | 0 |
| 10/11/2025 | 19.50p | 20.85p | 18.06p | 19.50p | 772 |
| 07/11/2025 | 19.50p | 20.85p | 18.00p | 19.50p | 176904 |
| 06/11/2025 | 19.50p | 20.85p | 18.00p | 19.50p | 15722 |
| 05/11/2025 | 19.50p | 20.84p | 18.35p | 19.50p | 9208 |
| 04/11/2025 | 19.50p | 20.30p | 19.50p | 19.50p | 10 |
| 03/11/2025 | 19.50p | 20.84p | 19.50p | 19.50p | 14 |
| 31/10/2025 | 20.50p | 20.95p | 18.70p | 19.50p | 221967 |
| 30/10/2025 | 20.50p | 20.60p | 20.48p | 20.50p | 4570 |
| 29/10/2025 | 19.50p | 20.90p | 19.50p | 20.50p | 135670 |
| 28/10/2025 | 19.00p | 21.00p | 18.75p | 19.50p | 171585 |
| 27/10/2025 | 17.50p | 18.93p | 15.00p | 17.00p | 27449 |
| 24/10/2025 | 17.50p | 18.90p | 16.75p | 17.50p | 2687 |
| 23/10/2025 | 17.00p | 19.00p | 17.00p | 17.50p | 76545 |
| 22/10/2025 | 17.00p | 18.00p | 17.00p | 17.00p | 5738 |
| 21/10/2025 | 17.00p | 18.90p | 15.00p | 17.00p | 50012 |
| 20/10/2025 | 17.00p | 18.90p | 15.24p | 17.00p | 2486 |
| 17/10/2025 | 17.00p | 17.53p | 15.24p | 17.00p | 27553 |
| 16/10/2025 | 17.00p | 17.53p | 15.24p | 17.00p | 21362 |
| 15/10/2025 | 17.00p | 17.00p | 15.38p | 17.00p | 25000 |
| 14/10/2025 | 17.50p | 17.90p | 16.55p | 17.00p | 9820 |
| 13/10/2025 | 17.00p | 18.93p | 16.00p | 17.50p | 15602 |
| 10/10/2025 | 17.00p | 17.64p | 17.00p | 17.00p | 11579 |
| 09/10/2025 | 17.50p | 19.00p | 16.00p | 17.00p | 4463 |
| 08/10/2025 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/10/2025 | 17.50p | 19.00p | 16.00p | 17.50p | 10044 |
| 06/10/2025 | 17.50p | 19.00p | 17.50p | 17.50p | 44 |
| 03/10/2025 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/10/2025 | 17.50p | 19.00p | 16.72p | 17.50p | 9815 |
| 01/10/2025 | 17.50p | 19.00p | 16.00p | 17.50p | 1279 |
| 30/09/2025 | 17.50p | 18.30p | 17.50p | 17.50p | 3979 |
| 29/09/2025 | 17.50p | 19.00p | 17.50p | 17.50p | 559 |
| 26/09/2025 | 17.50p | 17.50p | 16.75p | 17.50p | 0 |
| 25/09/2025 | 17.50p | 18.40p | 16.00p | 17.50p | 1017652 |
| 24/09/2025 | 17.50p | 17.50p | 16.75p | 17.50p | 0 |
| 23/09/2025 | 17.50p | 19.00p | 16.10p | 17.50p | 34623 |
| 22/09/2025 | 18.50p | 19.00p | 16.00p | 17.50p | 35488 |
| 19/09/2025 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 18/09/2025 | 18.50p | 18.89p | 17.10p | 18.50p | 21457 |
| 17/09/2025 | 19.00p | 20.00p | 18.36p | 19.00p | 451632 |
| 16/09/2025 | 18.50p | 19.00p | 18.50p | 19.00p | 111094 |
| 15/09/2025 | 18.50p | 20.00p | 18.36p | 19.00p | 297038 |
| 12/09/2025 | 18.50p | 19.00p | 18.50p | 18.50p | 19837 |
| 11/09/2025 | 18.50p | 18.50p | 18.50p | 18.50p | 23631 |
| 10/09/2025 | 18.50p | 19.00p | 18.00p | 18.50p | 9968 |
| 09/09/2025 | 18.50p | 18.50p | 18.10p | 18.50p | 37500 |
| 08/09/2025 | 18.50p | 18.88p | 18.33p | 18.50p | 453593 |
| 05/09/2025 | 18.50p | 18.68p | 18.22p | 18.50p | 83572 |
| 04/09/2025 | 18.50p | 18.88p | 18.21p | 18.50p | 58554 |
| 03/09/2025 | 18.50p | 19.00p | 18.33p | 18.50p | 1094 |
| 02/09/2025 | 18.50p | 18.66p | 18.33p | 18.50p | 66045 |
| 01/09/2025 | 18.50p | 19.00p | 18.50p | 18.50p | 3129 |
| 29/08/2025 | 18.50p | 18.75p | 18.00p | 18.50p | 30972 |
| 28/08/2025 | 19.00p | 19.63p | 18.00p | 18.50p | 159714 |
| 27/08/2025 | 19.00p | 19.75p | 18.50p | 19.00p | 200000 |
| 26/08/2025 | 19.00p | 20.00p | 18.50p | 19.00p | 19216 |
| 22/08/2025 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 21/08/2025 | 19.00p | 19.48p | 19.00p | 19.00p | 2865 |
| 20/08/2025 | 19.00p | 19.48p | 18.10p | 19.00p | 3913 |
| 19/08/2025 | 19.00p | 19.00p | 18.30p | 19.00p | 12000 |
| 18/08/2025 | 19.00p | 19.00p | 18.72p | 19.00p | 112 |
| 15/08/2025 | 19.00p | 19.96p | 18.72p | 19.00p | 282076 |
| 14/08/2025 | 20.50p | 20.50p | 18.31p | 19.00p | 115753 |
| 13/08/2025 | 21.00p | 21.00p | 19.00p | 20.50p | 14000 |
| 12/08/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/08/2025 | 21.50p | 21.50p | 19.35p | 21.00p | 4500 |
| 08/08/2025 | 21.50p | 21.50p | 20.00p | 21.50p | 12332 |
| 07/08/2025 | 21.50p | 21.75p | 19.31p | 21.50p | 54204 |
| 06/08/2025 | 21.50p | 21.80p | 21.50p | 21.50p | 167 |
| 05/08/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/08/2025 | 21.50p | 23.00p | 21.50p | 21.50p | 8 |
| 01/08/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/07/2025 | 21.50p | 21.88p | 21.50p | 21.50p | 22822 |
| 30/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/07/2025 | 21.50p | 21.50p | 21.00p | 21.50p | 15017 |
| 28/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/07/2025 | 21.50p | 21.95p | 20.00p | 21.50p | 7400 |
| 24/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/07/2025 | 21.50p | 21.50p | 20.00p | 21.50p | 821 |
| 21/07/2025 | 21.50p | 22.00p | 20.00p | 21.50p | 21770 |
| 18/07/2025 | 21.50p | 22.08p | 20.00p | 21.50p | 3667 |
| 17/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/07/2025 | 21.50p | 22.19p | 20.51p | 21.50p | 21669 |
| 11/07/2025 | 21.50p | 21.50p | 20.51p | 21.50p | 5933 |
| 10/07/2025 | 21.50p | 21.50p | 20.51p | 21.50p | 62 |
| 09/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/07/2025 | 21.50p | 22.25p | 20.50p | 21.50p | 35987 |
| 07/07/2025 | 21.50p | 21.50p | 20.51p | 21.50p | 5875 |
| 04/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/07/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/07/2025 | 21.50p | 22.40p | 21.50p | 21.50p | 7000 |
| 30/06/2025 | 21.50p | 22.27p | 21.50p | 21.50p | 106537 |
| 27/06/2025 | 21.50p | 22.30p | 20.20p | 21.50p | 773 |
| 26/06/2025 | 21.50p | 22.25p | 20.20p | 21.50p | 1176 |
| 25/06/2025 | 21.50p | 21.50p | 20.00p | 21.50p | 19000 |
| 24/06/2025 | 21.50p | 22.50p | 20.25p | 21.50p | 5922 |
| 23/06/2025 | 22.50p | 22.70p | 21.50p | 21.50p | 58014 |
| 20/06/2025 | 23.00p | 24.00p | 22.00p | 22.50p | 39402 |
| 19/06/2025 | 23.00p | 23.00p | 22.00p | 23.00p | 74 |
| 18/06/2025 | 23.00p | 23.95p | 23.00p | 23.00p | 34008 |
| 17/06/2025 | 23.00p | 24.00p | 23.00p | 23.00p | 165 |
| 16/06/2025 | 23.00p | 23.00p | 22.10p | 23.00p | 4000 |
| 13/06/2025 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 12/06/2025 | 23.00p | 23.50p | 23.00p | 23.00p | 531 |
| 11/06/2025 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 10/06/2025 | 25.00p | 25.45p | 22.25p | 23.00p | 274955 |
| 09/06/2025 | 24.00p | 26.76p | 24.00p | 25.00p | 48047 |
| 06/06/2025 | 24.00p | 26.00p | 23.07p | 24.00p | 1151 |
| 05/06/2025 | 24.00p | 24.00p | 23.42p | 24.00p | 4631 |
| 04/06/2025 | 24.00p | 24.00p | 22.00p | 24.00p | 28471 |
| 03/06/2025 | 24.00p | 25.80p | 24.00p | 24.00p | 43583 |
| 02/06/2025 | 24.00p | 24.00p | 23.14p | 24.00p | 0 |
| 30/05/2025 | 24.00p | 25.80p | 22.08p | 24.00p | 746 |
| 29/05/2025 | 24.00p | 24.00p | 23.14p | 24.00p | 0 |
| 28/05/2025 | 24.00p | 24.00p | 22.28p | 24.00p | 9031 |
| 27/05/2025 | 24.00p | 24.00p | 22.24p | 24.00p | 8435 |
| 23/05/2025 | 25.00p | 25.00p | 23.88p | 24.00p | 151640 |
| 22/05/2025 | 25.00p | 25.00p | 23.50p | 25.00p | 155600 |
| 21/05/2025 | 22.50p | 26.00p | 22.50p | 25.00p | 146640 |
| 20/05/2025 | 22.50p | 24.00p | 22.15p | 22.50p | 115000 |
| 19/05/2025 | 21.00p | 23.00p | 21.00p | 22.50p | 21422 |
| 16/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 15/05/2025 | 21.00p | 22.00p | 21.00p | 21.00p | 2921 |
| 14/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 13/05/2025 | 21.00p | 21.12p | 21.00p | 21.00p | 632 |
| 12/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 09/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 08/05/2025 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 07/05/2025 | 21.00p | 21.11p | 21.00p | 21.00p | 1000 |
| 06/05/2025 | 20.50p | 22.00p | 20.50p | 21.00p | 6191 |
| 02/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 01/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 30/04/2025 | 20.50p | 20.50p | 20.30p | 20.50p | 1464 |
| 29/04/2025 | 19.50p | 20.85p | 19.50p | 20.50p | 25000 |
| 28/04/2025 | 19.50p | 19.50p | 19.14p | 19.50p | 4695 |
| 25/04/2025 | 19.50p | 19.50p | 19.06p | 19.50p | 8194 |
| 24/04/2025 | 19.50p | 20.00p | 19.03p | 19.50p | 23000 |
| 23/04/2025 | 19.00p | 19.10p | 19.00p | 19.00p | 25000 |
| 22/04/2025 | 19.00p | 19.37p | 19.00p | 19.00p | 1436 |
| 17/04/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/04/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/04/2025 | 19.00p | 19.50p | 17.66p | 19.00p | 28892 |
| 14/04/2025 | 19.00p | 19.00p | 18.96p | 19.00p | 4727 |
| 11/04/2025 | 19.00p | 20.00p | 17.60p | 19.00p | 55633 |
| 10/04/2025 | 18.50p | 19.25p | 18.50p | 19.00p | 367 |
| 09/04/2025 | 18.50p | 19.25p | 17.29p | 18.50p | 575 |
| 08/04/2025 | 18.50p | 18.50p | 17.55p | 18.50p | 13341 |
| 07/04/2025 | 18.50p | 19.93p | 17.00p | 18.50p | 276045 |
| 04/04/2025 | 18.50p | 18.50p | 17.55p | 18.50p | 98439 |
| 03/04/2025 | 18.50p | 18.50p | 17.50p | 18.50p | 715 |
| 02/04/2025 | 18.50p | 18.50p | 17.30p | 18.50p | 150 |
| 01/04/2025 | 18.50p | 18.50p | 17.30p | 18.50p | 242 |
| 31/03/2025 | 18.50p | 19.80p | 18.50p | 18.50p | 103139 |
| 28/03/2025 | 19.00p | 19.00p | 17.01p | 18.50p | 61397 |
| 27/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/03/2025 | 19.00p | 19.00p | 18.00p | 19.00p | 445 |
| 24/03/2025 | 18.50p | 18.50p | 17.75p | 18.50p | 0 |
| 21/03/2025 | 18.50p | 20.00p | 18.50p | 18.50p | 5 |
| 20/03/2025 | 18.50p | 20.00p | 18.50p | 18.50p | 120 |
| 19/03/2025 | 18.00p | 19.00p | 18.00p | 18.50p | 70263 |
| 18/03/2025 | 18.00p | 19.00p | 17.00p | 18.00p | 44520 |
| 17/03/2025 | 18.00p | 18.88p | 17.38p | 18.00p | 32158 |
| 14/03/2025 | 18.00p | 18.93p | 18.00p | 18.00p | 33924 |
*Close Price adjusted for both dividends and splits