Dialight

(DIA)
Sector: Construction & Materials
124.50p
-2.00p -1.58
Last updated: 16:36:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 123.00p 124.50p 121.42p 124.50p 6,348
12/06/2025 123.00p 128.68p 123.00p 126.50p 3,702
11/06/2025 123.00p 124.50p 121.00p 124.50p 862
10/06/2025 123.00p 125.50p 122.16p 125.50p 4,752
09/06/2025 114.00p 125.00p 110.45p 125.00p 59,748
06/06/2025 100.00p 113.64p 109.99p 111.00p 27,612
05/06/2025 100.00p 105.50p 102.00p 105.50p 144
04/06/2025 100.00p 108.50p 103.11p 108.50p 144
03/06/2025 100.00p 110.00p 103.11p 108.50p 576
02/06/2025 100.00p 112.87p 100.00p 101.00p 304
30/05/2025 113.00p 113.00p 102.60p 106.50p 390
29/05/2025 108.00p 110.08p 102.40p 108.00p 1,583
28/05/2025 110.00p 110.00p 108.50p 108.50p 0
27/05/2025 110.00p 111.99p 100.96p 110.00p 7,290
26/05/2025 110.00p 113.00p 110.24p 111.50p 7,254
23/05/2025 110.00p 113.00p 110.24p 111.50p 7,254
22/05/2025 110.00p 113.91p 105.00p 109.50p 2,703
21/05/2025 110.00p 113.91p 105.90p 109.50p 2
20/05/2025 110.00p 110.00p 109.50p 109.50p 0
19/05/2025 110.00p 110.00p 102.41p 110.00p 6,167
16/05/2025 105.00p 113.95p 100.00p 110.00p 208
15/05/2025 105.00p 107.00p 102.00p 107.00p 27,000
14/05/2025 105.00p 114.00p 107.00p 107.00p 1
13/05/2025 105.00p 107.00p 102.80p 107.00p 255
12/05/2025 105.00p 112.97p 102.00p 106.50p 3,954
09/05/2025 105.00p 113.00p 101.95p 106.50p 70
08/05/2025 105.00p 113.00p 106.50p 106.50p 65
07/05/2025 105.00p 112.35p 106.50p 106.50p 2,010
06/05/2025 105.00p 106.50p 103.38p 106.50p 1,500
05/05/2025 105.00p 106.50p 106.50p 106.50p 0
02/05/2025 105.00p 106.50p 106.50p 106.50p 0
01/05/2025 105.00p 113.00p 101.00p 106.50p 348
30/04/2025 105.00p 106.50p 103.38p 106.50p 4,961
29/04/2025 105.00p 106.50p 101.30p 106.50p 3,595
28/04/2025 100.00p 107.50p 107.00p 107.00p 0
25/04/2025 100.00p 109.00p 107.50p 107.50p 11,131
24/04/2025 100.00p 113.30p 109.50p 109.50p 8
23/04/2025 100.00p 109.52p 100.00p 107.00p 4,707
22/04/2025 101.00p 107.50p 101.00p 107.50p 365
21/04/2025 106.00p 107.50p 101.00p 107.50p 7
18/04/2025 106.00p 107.50p 101.00p 107.50p 7
17/04/2025 106.00p 107.50p 101.00p 107.50p 7
16/04/2025 106.00p 112.72p 107.50p 107.50p 10,000
15/04/2025 106.00p 110.58p 106.00p 109.50p 7,644
14/04/2025 106.00p 109.50p 109.10p 109.50p 5,000
11/04/2025 106.00p 107.00p 100.00p 107.00p 6,232
10/04/2025 105.00p 116.00p 105.11p 110.50p 2,036
09/04/2025 105.00p 108.00p 102.50p 108.00p 355
08/04/2025 105.00p 110.00p 105.00p 110.00p 4,314
07/04/2025 110.00p 110.70p 105.00p 105.00p 212,884
04/04/2025 121.00p 124.00p 110.00p 110.00p 24,208
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