Dialight
(DIA)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
03/04/2025
|
121.00p
|
127.00p
|
121.00p
|
125.00p
|
5,737
|
|
02/04/2025
|
123.00p
|
125.00p
|
122.00p
|
125.00p
|
529
|
|
01/04/2025
|
123.00p
|
128.60p
|
120.55p
|
123.00p
|
13,377
|
|
31/03/2025
|
125.00p
|
129.00p
|
115.00p
|
120.00p
|
41,485
|
|
28/03/2025
|
115.00p
|
118.00p
|
115.00p
|
116.00p
|
6,147
|
|
27/03/2025
|
120.00p
|
120.90p
|
118.00p
|
118.00p
|
3,454
|
|
26/03/2025
|
120.00p
|
124.89p
|
120.00p
|
120.00p
|
2,478
|
|
25/03/2025
|
120.00p
|
124.50p
|
120.00p
|
124.50p
|
3,518
|
|
24/03/2025
|
120.00p
|
125.76p
|
120.90p
|
124.50p
|
1,253
|
|
21/03/2025
|
120.00p
|
120.40p
|
120.00p
|
120.00p
|
2,675
|
|
20/03/2025
|
120.00p
|
124.50p
|
120.00p
|
124.50p
|
136
|
|
19/03/2025
|
120.00p
|
120.90p
|
120.00p
|
120.00p
|
4,678
|
|
18/03/2025
|
120.00p
|
128.00p
|
120.00p
|
120.00p
|
7,080
|
|
17/03/2025
|
120.00p
|
124.50p
|
119.09p
|
124.50p
|
13,672
|
|
14/03/2025
|
120.00p
|
120.00p
|
120.00p
|
120.00p
|
59
|
|
13/03/2025
|
125.00p
|
125.40p
|
125.00p
|
125.00p
|
472
|
|
12/03/2025
|
125.00p
|
127.00p
|
125.00p
|
127.00p
|
1,234
|
|
11/03/2025
|
129.00p
|
130.00p
|
125.00p
|
130.00p
|
9,974
|
|
10/03/2025
|
130.00p
|
128.80p
|
125.00p
|
127.00p
|
1
|
|
07/03/2025
|
130.00p
|
139.00p
|
125.00p
|
125.00p
|
13,498
|
|
06/03/2025
|
131.00p
|
139.00p
|
130.00p
|
132.00p
|
137,430
|
|
05/03/2025
|
136.00p
|
136.65p
|
135.00p
|
135.00p
|
16,276
|
|
04/03/2025
|
131.00p
|
137.50p
|
132.00p
|
137.50p
|
1,383
|
|
03/03/2025
|
131.00p
|
140.00p
|
131.00p
|
138.00p
|
9,337
|
|
28/02/2025
|
130.00p
|
137.00p
|
126.00p
|
137.00p
|
11,573
|
|
27/02/2025
|
126.00p
|
136.00p
|
126.00p
|
131.00p
|
460
|
|
26/02/2025
|
136.00p
|
137.00p
|
126.10p
|
137.00p
|
1,767
|
|
25/02/2025
|
136.00p
|
136.00p
|
126.00p
|
131.00p
|
1,816
|
|
24/02/2025
|
136.00p
|
131.00p
|
131.00p
|
131.00p
|
0
|
|
21/02/2025
|
136.00p
|
136.00p
|
126.00p
|
131.00p
|
5,606
|
|
20/02/2025
|
131.00p
|
136.00p
|
131.00p
|
133.00p
|
4,864
|
|
19/02/2025
|
130.00p
|
135.00p
|
126.00p
|
130.50p
|
8,025
|
|
18/02/2025
|
130.00p
|
135.00p
|
126.00p
|
134.00p
|
12,562
|
|
17/02/2025
|
126.00p
|
135.00p
|
126.90p
|
132.00p
|
1,774
|
|
14/02/2025
|
126.00p
|
135.00p
|
125.00p
|
130.50p
|
49
|
|
13/02/2025
|
135.00p
|
135.00p
|
126.00p
|
130.50p
|
1,210
|
|
12/02/2025
|
126.00p
|
134.55p
|
132.50p
|
132.50p
|
8
|
|
11/02/2025
|
126.00p
|
130.00p
|
125.00p
|
130.00p
|
25,062
|
|
10/02/2025
|
124.00p
|
130.00p
|
124.00p
|
128.00p
|
2,389
|
|
07/02/2025
|
123.00p
|
130.00p
|
120.00p
|
128.00p
|
19,792
|
|
06/02/2025
|
119.00p
|
120.00p
|
114.00p
|
117.00p
|
55,018
|
|
05/02/2025
|
115.00p
|
115.04p
|
115.00p
|
115.00p
|
11,284
|
|
04/02/2025
|
114.00p
|
119.00p
|
112.15p
|
117.00p
|
12,643
|
|
03/02/2025
|
120.00p
|
120.00p
|
111.54p
|
114.00p
|
63,396
|
|
31/01/2025
|
115.00p
|
119.00p
|
111.40p
|
119.00p
|
77,912
|
|
30/01/2025
|
111.00p
|
119.00p
|
110.00p
|
114.50p
|
3,338
|
|
29/01/2025
|
111.00p
|
119.00p
|
106.00p
|
114.50p
|
18,679
|
|
28/01/2025
|
99.00p
|
119.00p
|
97.00p
|
114.00p
|
514,548
|
|
27/01/2025
|
86.50p
|
92.00p
|
91.75p
|
91.75p
|
0
|
|
24/01/2025
|
86.50p
|
97.50p
|
86.50p
|
92.00p
|
1,453
|
|
23/01/2025
|
86.00p
|
95.66p
|
86.00p
|
90.25p
|
2,986
|
|
22/01/2025
|
86.00p
|
96.75p
|
86.00p
|
92.00p
|
9,794
|
|
21/01/2025
|
89.00p
|
97.08p
|
89.00p
|
93.25p
|
952
|
|
20/01/2025
|
89.50p
|
97.50p
|
89.00p
|
89.00p
|
3,469
|
|
17/01/2025
|
90.00p
|
97.50p
|
90.00p
|
93.25p
|
5,936
|
|
16/01/2025
|
96.00p
|
98.50p
|
94.25p
|
95.50p
|
4,753
|
|
15/01/2025
|
96.00p
|
98.50p
|
95.50p
|
95.50p
|
8,877
|
|
14/01/2025
|
99.50p
|
97.25p
|
96.25p
|
97.25p
|
818
|
|
13/01/2025
|
99.50p
|
98.25p
|
96.00p
|
97.25p
|
8,506
|
|
10/01/2025
|
99.50p
|
105.14p
|
97.25p
|
97.25p
|
4,254
|
|
09/01/2025
|
99.50p
|
102.00p
|
97.20p
|
102.00p
|
272
|
|
08/01/2025
|
99.50p
|
109.00p
|
96.00p
|
101.00p
|
18,587
|
|
07/01/2025
|
101.00p
|
104.75p
|
100.55p
|
104.75p
|
1,624
|
|
06/01/2025
|
101.00p
|
105.14p
|
104.75p
|
104.75p
|
1,500
|
|
03/01/2025
|
101.00p
|
110.00p
|
104.75p
|
104.75p
|
5
|
|
02/01/2025
|
101.00p
|
110.00p
|
101.86p
|
104.50p
|
9,059
|
|
01/01/2025
|
101.00p
|
110.00p
|
101.00p
|
110.00p
|
6,771
|
|
31/12/2024
|
101.00p
|
110.00p
|
101.00p
|
110.00p
|
6,771
|
|
30/12/2024
|
105.00p
|
105.00p
|
96.64p
|
105.00p
|
5,873
|
|
27/12/2024
|
95.50p
|
102.63p
|
96.45p
|
100.25p
|
3,696
|
|
26/12/2024
|
95.50p
|
105.00p
|
95.50p
|
100.25p
|
37
|
|
25/12/2024
|
95.50p
|
105.00p
|
95.50p
|
100.25p
|
37
|
|
24/12/2024
|
95.50p
|
105.00p
|
95.50p
|
100.25p
|
37
|
|
23/12/2024
|
95.50p
|
102.63p
|
96.45p
|
100.25p
|
533
|
|
20/12/2024
|
95.50p
|
105.00p
|
95.50p
|
100.25p
|
614
|
|
19/12/2024
|
95.50p
|
100.25p
|
100.25p
|
100.25p
|
0
|
|
18/12/2024
|
95.50p
|
104.91p
|
95.50p
|
100.25p
|
5,196
|
|
17/12/2024
|
95.50p
|
100.25p
|
95.50p
|
100.25p
|
34
|
|
16/12/2024
|
95.50p
|
104.00p
|
100.25p
|
100.25p
|
0
|
|
13/12/2024
|
95.50p
|
105.00p
|
95.50p
|
104.00p
|
6,874
|
|
12/12/2024
|
101.00p
|
103.00p
|
96.45p
|
103.00p
|
8,616
|
|
11/12/2024
|
101.00p
|
101.75p
|
95.90p
|
101.00p
|
12,455
|
|
10/12/2024
|
98.00p
|
102.56p
|
98.00p
|
100.75p
|
4,719
|
|
09/12/2024
|
104.00p
|
105.00p
|
98.83p
|
105.00p
|
19,589
|
|
06/12/2024
|
98.00p
|
100.50p
|
99.10p
|
100.50p
|
22,015
|
|
05/12/2024
|
98.00p
|
102.65p
|
95.00p
|
98.00p
|
3,935
|
|
04/12/2024
|
95.00p
|
97.93p
|
95.45p
|
97.25p
|
2,176
|
|
03/12/2024
|
95.00p
|
104.00p
|
95.00p
|
97.25p
|
11,989
|
|
02/12/2024
|
99.00p
|
104.00p
|
93.94p
|
97.25p
|
21,176
|
|
29/11/2024
|
100.00p
|
104.00p
|
96.88p
|
101.00p
|
53,467
|
|
28/11/2024
|
100.00p
|
107.92p
|
100.00p
|
104.50p
|
21,277
|
|
27/11/2024
|
109.00p
|
110.00p
|
100.00p
|
110.00p
|
23,005
|
|
26/11/2024
|
115.00p
|
119.00p
|
109.00p
|
115.00p
|
16,931
|
|
25/11/2024
|
127.00p
|
127.00p
|
115.24p
|
116.00p
|
54,060
|
|
22/11/2024
|
131.00p
|
131.00p
|
120.00p
|
128.50p
|
24,975
|
|
21/11/2024
|
131.00p
|
131.00p
|
126.01p
|
132.00p
|
4,792
|
|
20/11/2024
|
132.00p
|
132.00p
|
125.18p
|
132.00p
|
62
|
|
19/11/2024
|
130.00p
|
129.00p
|
126.00p
|
128.00p
|
283
|
|
18/11/2024
|
130.00p
|
130.00p
|
126.00p
|
126.00p
|
3,875
|
|
15/11/2024
|
123.00p
|
125.00p
|
123.00p
|
126.50p
|
307
|
|
14/11/2024
|
120.00p
|
126.50p
|
126.50p
|
126.50p
|
0
|
|
13/11/2024
|
120.00p
|
126.50p
|
126.50p
|
126.50p
|
0
|
|
12/11/2024
|
120.00p
|
130.00p
|
124.65p
|
126.50p
|
4,689
|
|
11/11/2024
|
120.00p
|
123.74p
|
120.00p
|
122.00p
|
37,940
|
|
08/11/2024
|
120.00p
|
126.50p
|
120.00p
|
126.50p
|
13,731
|
|
07/11/2024
|
120.00p
|
126.98p
|
118.00p
|
125.00p
|
13,557
|
|
06/11/2024
|
130.00p
|
131.40p
|
115.00p
|
117.00p
|
66,153
|
|
05/11/2024
|
139.00p
|
137.00p
|
130.48p
|
137.00p
|
1,515
|
|
04/11/2024
|
139.00p
|
139.00p
|
131.00p
|
132.00p
|
5,430
|
|
01/11/2024
|
134.00p
|
139.00p
|
131.80p
|
133.00p
|
15,289
|
|
31/10/2024
|
133.00p
|
139.00p
|
130.00p
|
138.00p
|
27,088
|
|
30/10/2024
|
136.00p
|
139.00p
|
134.00p
|
136.00p
|
12,845
|
|
29/10/2024
|
136.00p
|
142.37p
|
136.00p
|
137.50p
|
483
|
|
28/10/2024
|
136.00p
|
149.00p
|
136.00p
|
142.50p
|
5,940
|
|
25/10/2024
|
149.00p
|
163.00p
|
137.96p
|
142.50p
|
54,073
|
|
24/10/2024
|
150.00p
|
149.00p
|
149.00p
|
149.00p
|
1,129
|
|
23/10/2024
|
150.00p
|
151.80p
|
149.00p
|
149.00p
|
4,539
|
|
22/10/2024
|
170.00p
|
168.00p
|
159.00p
|
159.00p
|
9
|
|
21/10/2024
|
170.00p
|
170.00p
|
151.00p
|
159.00p
|
13,051
|
|
18/10/2024
|
160.00p
|
169.00p
|
151.00p
|
160.00p
|
2,419
|
|
17/10/2024
|
160.00p
|
169.00p
|
151.80p
|
155.00p
|
27,978
|
|
16/10/2024
|
160.00p
|
178.95p
|
156.00p
|
161.00p
|
9,485
|
|
15/10/2024
|
166.00p
|
172.50p
|
166.00p
|
172.50p
|
52
|
|
14/10/2024
|
166.00p
|
167.30p
|
166.00p
|
166.00p
|
1,843
|
|
11/10/2024
|
167.00p
|
179.00p
|
166.00p
|
172.50p
|
455
|
|
10/10/2024
|
167.00p
|
178.40p
|
167.00p
|
172.50p
|
3,226
|
|
09/10/2024
|
171.00p
|
173.50p
|
168.00p
|
173.50p
|
1,520
|
|
08/10/2024
|
171.00p
|
174.50p
|
168.00p
|
174.50p
|
19,509
|
|
07/10/2024
|
171.00p
|
179.50p
|
167.00p
|
173.00p
|
19,163
|
|
04/10/2024
|
181.00p
|
183.46p
|
170.50p
|
174.50p
|
15,844
|