Dialight

(DIA)
Sector: Construction & Materials
126.50p
1.50p 1.20
Last updated: 16:51:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 181.00p 181.23p 171.00p 172.00p 16,016
02/10/2024 188.00p 195.00p 181.00p 185.00p 15,859
01/10/2024 192.00p 200.00p 188.60p 191.00p 8,737
30/09/2024 192.00p 202.65p 190.00p 200.00p 62,750
27/09/2024 176.00p 192.00p 176.00p 182.00p 11,352
26/09/2024 176.00p 191.45p 176.00p 189.00p 14,306
25/09/2024 162.00p 191.00p 150.00p 182.00p 88,988
24/09/2024 236.00p 236.60p 158.00p 179.00p 129,206
23/09/2024 254.00p 256.00p 248.00p 250.00p 5,721
20/09/2024 250.00p 255.84p 248.00p 248.00p 8,857
19/09/2024 250.00p 253.00p 248.00p 253.00p 6,153
18/09/2024 268.00p 272.08p 249.00p 249.00p 16,468
17/09/2024 258.00p 275.64p 256.00p 261.00p 14,537
16/09/2024 270.00p 270.00p 243.92p 258.00p 35,240
13/09/2024 248.00p 258.00p 242.50p 245.00p 19,011
12/09/2024 250.00p 266.00p 240.00p 260.00p 22,402
11/09/2024 230.00p 260.00p 229.30p 220.00p 46,005
10/09/2024 230.00p 230.00p 220.00p 220.00p 1,260
09/09/2024 220.00p 230.00p 215.00p 225.00p 1,359
06/09/2024 228.00p 229.50p 220.00p 224.00p 5,327
05/09/2024 222.00p 229.42p 220.00p 228.00p 4,036
04/09/2024 220.00p 222.62p 212.00p 221.00p 8,785
03/09/2024 214.00p 229.11p 212.00p 228.00p 8,027
02/09/2024 224.00p 228.66p 218.00p 224.00p 10,336
30/08/2024 224.00p 230.00p 208.00p 224.00p 30,998
29/08/2024 212.00p 216.00p 207.20p 212.00p 12,208
28/08/2024 210.00p 218.00p 210.00p 214.00p 9,145
27/08/2024 210.00p 214.00p 205.98p 214.00p 13,677
26/08/2024 188.00p 210.00p 187.69p 210.00p 28,071
23/08/2024 188.00p 210.00p 187.69p 210.00p 28,071
22/08/2024 188.00p 210.00p 187.69p 210.00p 28,071
21/08/2024 189.00p 184.00p 180.50p 184.00p 349
20/08/2024 189.00p 189.00p 177.69p 183.50p 3,469
19/08/2024 185.00p 189.00p 181.00p 181.00p 13,335
16/08/2024 185.00p 184.70p 175.00p 179.00p 3,568
15/08/2024 185.00p 183.56p 174.33p 179.00p 12,850
14/08/2024 185.00p 185.00p 174.32p 181.00p 14,144
13/08/2024 183.00p 184.00p 182.00p 182.00p 0
12/08/2024 183.00p 188.00p 180.00p 184.00p 10,633
09/08/2024 176.00p 184.00p 172.89p 182.50p 35,059
08/08/2024 170.00p 174.86p 174.50p 174.50p 2,500
07/08/2024 170.00p 175.00p 170.00p 175.00p 22,531
06/08/2024 170.00p 172.00p 170.00p 172.00p 11,905
05/08/2024 175.00p 174.50p 164.00p 174.50p 15,127
02/08/2024 175.00p 176.50p 171.00p 176.50p 4,000
01/08/2024 175.00p 176.50p 173.10p 176.50p 1,997
31/07/2024 170.00p 175.93p 170.00p 174.00p 6,126
30/07/2024 170.00p 175.84p 164.00p 174.50p 48,183
29/07/2024 181.00p 183.88p 181.00p 181.00p 2,157
26/07/2024 181.00p 185.64p 173.00p 190.50p 9,078
25/07/2024 190.00p 190.50p 181.18p 190.50p 5,907
24/07/2024 190.00p 199.00p 186.00p 192.50p 7,202
23/07/2024 204.00p 205.00p 194.00p 199.50p 26,820
22/07/2024 208.00p 218.00p 204.00p 210.00p 17,531
19/07/2024 210.00p 222.91p 208.00p 218.00p 10,368
18/07/2024 210.00p 218.40p 210.00p 215.00p 8,758
17/07/2024 210.00p 213.00p 208.80p 213.00p 11,356
16/07/2024 212.00p 216.92p 210.09p 213.00p 155,979
15/07/2024 210.00p 208.73p 205.00p 208.00p 8,005
12/07/2024 210.00p 209.70p 207.00p 207.00p 522
11/07/2024 210.00p 208.35p 204.30p 207.00p 4,922
10/07/2024 210.00p 210.00p 203.68p 206.00p 10,093
09/07/2024 210.00p 210.00p 203.68p 210.00p 5,766
08/07/2024 206.00p 206.00p 202.10p 206.00p 744
05/07/2024 206.00p 205.00p 203.80p 205.00p 1,500
04/07/2024 206.00p 203.35p 193.60p 200.00p 1,458
03/07/2024 206.00p 206.00p 188.86p 193.50p 16,366
02/07/2024 200.00p 205.70p 200.72p 203.00p 601
01/07/2024 200.00p 205.70p 200.67p 203.00p 30,709
28/06/2024 200.00p 206.00p 196.20p 202.00p 6,237
27/06/2024 192.00p 199.84p 193.76p 196.00p 1,283
26/06/2024 192.00p 199.55p 195.50p 195.50p 1
25/06/2024 192.00p 195.50p 192.00p 195.50p 941
24/06/2024 194.00p 195.50p 192.98p 195.50p 2,145
21/06/2024 194.00p 199.00p 190.50p 195.50p 60,380
20/06/2024 193.00p 198.40p 193.50p 193.50p 5,295
19/06/2024 193.00p 198.40p 190.30p 191.00p 3
18/06/2024 193.00p 193.50p 189.22p 193.50p 10,000
17/06/2024 193.00p 199.00p 182.00p 194.00p 46,352
14/06/2024 200.00p 198.00p 184.00p 191.00p 11,196
13/06/2024 200.00p 200.00p 188.84p 193.00p 19,399
12/06/2024 181.00p 195.00p 181.00p 189.00p 11,857
11/06/2024 177.00p 176.00p 172.00p 176.00p 525
10/06/2024 177.00p 176.00p 174.80p 176.00p 1,270
07/06/2024 177.00p 179.00p 178.52p 179.00p 700
06/06/2024 177.00p 179.00p 178.52p 179.00p 1,110
05/06/2024 177.00p 179.00p 178.40p 179.00p 74
04/06/2024 177.00p 179.00p 179.00p 179.00p 0
03/06/2024 177.00p 179.00p 174.18p 179.00p 224
31/05/2024 177.00p 179.00p 179.00p 179.00p 0
30/05/2024 177.00p 181.00p 175.34p 179.00p 4,650
29/05/2024 179.00p 177.00p 177.00p 177.00p 0
28/05/2024 179.00p 180.11p 175.97p 177.00p 4,144
27/05/2024 179.00p 181.40p 176.30p 177.00p 12,685
24/05/2024 179.00p 181.40p 176.30p 177.00p 12,685
23/05/2024 179.00p 181.00p 175.71p 177.00p 5,709
22/05/2024 171.00p 180.21p 177.00p 177.00p 3,500
21/05/2024 171.00p 177.00p 175.50p 177.00p 476
20/05/2024 171.00p 176.50p 173.36p 176.50p 6,000
17/05/2024 171.00p 176.50p 171.00p 176.50p 110
16/05/2024 171.00p 182.00p 170.00p 176.50p 13,272
15/05/2024 180.00p 180.00p 174.98p 177.00p 2,410
14/05/2024 180.00p 177.00p 175.21p 177.00p 4,965
13/05/2024 180.00p 180.00p 163.00p 177.00p 4,013
10/05/2024 170.00p 177.00p 165.51p 170.50p 26,422