Diales
(DIAL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
15/08/2025
|
19.00p
|
19.96p
|
18.72p
|
19.00p
|
282,076
|
|
14/08/2025
|
20.50p
|
20.50p
|
18.31p
|
19.00p
|
115,753
|
|
13/08/2025
|
21.00p
|
21.00p
|
19.00p
|
20.50p
|
14,000
|
|
12/08/2025
|
21.00p
|
21.00p
|
21.00p
|
21.00p
|
0
|
|
11/08/2025
|
21.50p
|
21.50p
|
19.35p
|
21.00p
|
4,500
|
|
08/08/2025
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
12,332
|
|
07/08/2025
|
21.50p
|
21.75p
|
19.31p
|
21.50p
|
54,204
|
|
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
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
30/07/2025
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
29/07/2025
|
21.50p
|
21.50p
|
21.00p
|
21.50p
|
15,017
|
|
28/07/2025
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
25/07/2025
|
21.50p
|
21.95p
|
20.00p
|
21.50p
|
7,400
|
|
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
|
21,770
|
|
18/07/2025
|
21.50p
|
22.08p
|
20.00p
|
21.50p
|
3,667
|
|
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
|
21,669
|
|
11/07/2025
|
21.50p
|
21.50p
|
20.51p
|
21.50p
|
5,933
|
|
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
|
35,987
|
|
07/07/2025
|
21.50p
|
21.50p
|
20.51p
|
21.50p
|
5,875
|
|
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
|
7,000
|
|
30/06/2025
|
21.50p
|
22.27p
|
21.50p
|
21.50p
|
106,537
|
|
27/06/2025
|
21.50p
|
22.30p
|
20.20p
|
21.50p
|
773
|
|
26/06/2025
|
21.50p
|
22.25p
|
20.20p
|
21.50p
|
1,176
|
|
25/06/2025
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
19,000
|
|
24/06/2025
|
21.50p
|
22.50p
|
20.25p
|
21.50p
|
5,922
|
|
23/06/2025
|
22.50p
|
22.70p
|
21.50p
|
21.50p
|
58,014
|
|
20/06/2025
|
23.00p
|
24.00p
|
22.00p
|
22.50p
|
39,402
|
|
19/06/2025
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
74
|
|
18/06/2025
|
23.00p
|
23.95p
|
23.00p
|
23.00p
|
34,008
|
|
17/06/2025
|
23.00p
|
24.00p
|
23.00p
|
23.00p
|
165
|
|
16/06/2025
|
23.00p
|
23.00p
|
22.10p
|
23.00p
|
4,000
|
|
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
|
274,955
|
|
09/06/2025
|
24.00p
|
26.76p
|
24.00p
|
25.00p
|
48,047
|
|
06/06/2025
|
24.00p
|
26.00p
|
23.08p
|
24.00p
|
1,151
|
|
05/06/2025
|
24.00p
|
24.00p
|
23.42p
|
24.00p
|
4,631
|
|
04/06/2025
|
24.00p
|
24.00p
|
22.00p
|
24.00p
|
28,471
|
|
03/06/2025
|
24.00p
|
25.80p
|
24.00p
|
24.00p
|
43,583
|
|
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
|
9,031
|
|
27/05/2025
|
24.00p
|
24.00p
|
22.24p
|
24.00p
|
8,435
|
|
26/05/2025
|
25.00p
|
25.00p
|
23.88p
|
24.00p
|
151,640
|
|
23/05/2025
|
25.00p
|
25.00p
|
23.88p
|
24.00p
|
151,640
|
|
22/05/2025
|
25.00p
|
25.00p
|
23.50p
|
25.00p
|
155,600
|
|
21/05/2025
|
22.50p
|
26.00p
|
22.50p
|
25.00p
|
146,640
|
|
20/05/2025
|
22.50p
|
24.00p
|
22.15p
|
22.50p
|
115,000
|
|
19/05/2025
|
21.00p
|
23.00p
|
21.00p
|
22.50p
|
21,422
|
|
16/05/2025
|
21.00p
|
21.00p
|
20.67p
|
21.00p
|
0
|
|
15/05/2025
|
21.00p
|
22.00p
|
21.00p
|
21.00p
|
2,921
|
|
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
|
1,000
|
|
06/05/2025
|
20.50p
|
22.00p
|
20.50p
|
21.00p
|
6,191
|
|
05/05/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
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
|
1,464
|
|
29/04/2025
|
19.50p
|
20.85p
|
19.50p
|
20.50p
|
25,000
|
|
28/04/2025
|
19.50p
|
19.50p
|
19.14p
|
19.50p
|
4,695
|
|
25/04/2025
|
19.50p
|
19.50p
|
19.06p
|
19.50p
|
8,194
|
|
24/04/2025
|
19.50p
|
20.00p
|
19.03p
|
19.50p
|
23,000
|
|
23/04/2025
|
19.00p
|
19.10p
|
19.00p
|
19.00p
|
25,000
|
|
22/04/2025
|
19.00p
|
19.37p
|
19.00p
|
19.00p
|
1,436
|
|
21/04/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
18/04/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
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
|
28,892
|
|
14/04/2025
|
19.00p
|
19.00p
|
18.96p
|
19.00p
|
4,727
|
|
11/04/2025
|
19.00p
|
20.00p
|
17.60p
|
19.00p
|
55,633
|
|
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
|
13,341
|
|
07/04/2025
|
18.50p
|
19.93p
|
17.00p
|
18.50p
|
276,045
|
|
04/04/2025
|
18.50p
|
18.50p
|
17.55p
|
18.50p
|
98,439
|
|
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
|
103,139
|
|
28/03/2025
|
19.00p
|
19.00p
|
17.01p
|
18.50p
|
61,397
|
|
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
|
70,263
|
|
18/03/2025
|
18.00p
|
19.00p
|
17.00p
|
18.00p
|
44,520
|
|
17/03/2025
|
18.00p
|
18.88p
|
17.38p
|
18.00p
|
32,158
|
|
14/03/2025
|
18.00p
|
18.93p
|
18.00p
|
18.00p
|
33,924
|
|
13/03/2025
|
17.50p
|
18.00p
|
17.50p
|
18.00p
|
42,500
|
|
12/03/2025
|
17.50p
|
17.90p
|
17.09p
|
17.50p
|
43,162
|
|
11/03/2025
|
20.50p
|
20.50p
|
17.50p
|
17.50p
|
54,476
|
|
10/03/2025
|
20.50p
|
20.50p
|
19.00p
|
20.50p
|
20,749
|
|
07/03/2025
|
20.50p
|
21.00p
|
19.09p
|
20.50p
|
20,357
|
|
06/03/2025
|
21.00p
|
21.00p
|
19.00p
|
20.50p
|
2,001
|
|
05/03/2025
|
21.50p
|
21.50p
|
20.60p
|
21.00p
|
60,000
|
|
04/03/2025
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
3,284
|
|
28/02/2025
|
21.50p
|
21.50p
|
20.58p
|
21.50p
|
2,333
|
|
27/02/2025
|
21.50p
|
22.50p
|
20.55p
|
21.50p
|
66,753
|
|
26/02/2025
|
21.50p
|
23.00p
|
21.36p
|
21.50p
|
14,174
|
|
25/02/2025
|
22.00p
|
23.00p
|
21.00p
|
21.50p
|
10,047
|
|
24/02/2025
|
22.00p
|
24.00p
|
21.40p
|
22.00p
|
25,590
|
|
21/02/2025
|
22.00p
|
22.95p
|
22.00p
|
22.00p
|
17,864
|
|
20/02/2025
|
22.00p
|
22.95p
|
22.00p
|
22.00p
|
653
|
|
19/02/2025
|
22.50p
|
23.00p
|
22.00p
|
22.00p
|
1,087
|
|
18/02/2025
|
22.50p
|
24.00p
|
21.20p
|
22.50p
|
32,190
|
|
17/02/2025
|
22.50p
|
24.00p
|
21.73p
|
22.50p
|
9,133
|