Dialight
(DIA)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
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
|