Diales
(DIAL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
22.50p
|
23.55p
|
22.50p
|
22.50p
|
10,000
|
|
13/02/2025
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
0
|
|
12/02/2025
|
22.50p
|
23.70p
|
21.73p
|
22.50p
|
14,508
|
|
11/02/2025
|
22.50p
|
23.10p
|
22.50p
|
22.50p
|
25,209
|
|
10/02/2025
|
22.50p
|
24.00p
|
21.73p
|
22.50p
|
1,362
|
|
07/02/2025
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
0
|
|
06/02/2025
|
22.50p
|
23.60p
|
21.60p
|
22.50p
|
1,152
|
|
05/02/2025
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
0
|
|
04/02/2025
|
22.50p
|
24.00p
|
22.50p
|
22.50p
|
44
|
|
03/02/2025
|
22.50p
|
22.70p
|
21.36p
|
22.50p
|
86,629
|
|
31/01/2025
|
22.50p
|
23.99p
|
22.50p
|
22.50p
|
41
|
|
30/01/2025
|
24.00p
|
24.00p
|
21.31p
|
22.50p
|
54,967
|
|
29/01/2025
|
24.50p
|
24.50p
|
22.50p
|
24.00p
|
8,552
|
|
28/01/2025
|
25.00p
|
25.00p
|
24.24p
|
24.50p
|
3,456
|
|
27/01/2025
|
25.00p
|
25.94p
|
24.00p
|
25.00p
|
2,428
|
|
24/01/2025
|
25.00p
|
25.26p
|
24.00p
|
25.00p
|
10,100
|
|
23/01/2025
|
25.00p
|
25.33p
|
25.00p
|
25.00p
|
0
|
|
22/01/2025
|
24.50p
|
25.26p
|
24.12p
|
25.00p
|
24,955
|
|
21/01/2025
|
24.50p
|
24.50p
|
24.02p
|
24.50p
|
3,156
|
|
20/01/2025
|
24.50p
|
25.00p
|
24.50p
|
24.50p
|
8,020
|
|
17/01/2025
|
25.50p
|
25.50p
|
24.10p
|
24.50p
|
6,254
|
|
16/01/2025
|
25.50p
|
25.97p
|
25.50p
|
25.50p
|
7
|
|
15/01/2025
|
25.50p
|
25.50p
|
25.12p
|
25.50p
|
2,492
|
|
14/01/2025
|
26.00p
|
26.00p
|
24.31p
|
25.50p
|
10,719
|
|
13/01/2025
|
26.00p
|
26.00p
|
26.00p
|
26.00p
|
0
|
|
10/01/2025
|
26.00p
|
26.00p
|
26.00p
|
26.00p
|
0
|
|
09/01/2025
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
283
|
|
08/01/2025
|
26.00p
|
26.00p
|
25.26p
|
26.00p
|
13,838
|
|
07/01/2025
|
26.00p
|
26.40p
|
25.00p
|
26.00p
|
210
|
|
06/01/2025
|
26.00p
|
26.00p
|
25.26p
|
26.00p
|
1,916
|
|
03/01/2025
|
26.00p
|
26.00p
|
26.00p
|
26.00p
|
0
|
|
02/01/2025
|
26.00p
|
26.25p
|
25.26p
|
26.00p
|
8,716
|
|
01/01/2025
|
26.00p
|
26.00p
|
26.00p
|
26.00p
|
0
|
|
31/12/2024
|
26.00p
|
26.00p
|
26.00p
|
26.00p
|
0
|
|
30/12/2024
|
26.00p
|
26.00p
|
26.00p
|
26.00p
|
0
|
|
27/12/2024
|
26.00p
|
26.25p
|
25.24p
|
26.00p
|
30,378
|
|
26/12/2024
|
26.00p
|
26.25p
|
26.00p
|
26.00p
|
2,841
|
|
25/12/2024
|
26.00p
|
26.25p
|
26.00p
|
26.00p
|
2,841
|
|
24/12/2024
|
26.00p
|
26.25p
|
26.00p
|
26.00p
|
2,841
|
|
23/12/2024
|
26.00p
|
26.26p
|
25.00p
|
26.00p
|
2,845
|
|
20/12/2024
|
26.00p
|
26.26p
|
26.00p
|
26.00p
|
85,696
|
|
19/12/2024
|
26.00p
|
26.00p
|
25.10p
|
26.00p
|
100
|
|
18/12/2024
|
26.50p
|
26.50p
|
25.00p
|
26.00p
|
2,016
|
|
17/12/2024
|
26.50p
|
26.50p
|
26.50p
|
26.50p
|
0
|
|
16/12/2024
|
26.50p
|
26.50p
|
26.50p
|
26.50p
|
0
|
|
13/12/2024
|
26.50p
|
26.89p
|
25.00p
|
26.50p
|
467
|
|
12/12/2024
|
26.50p
|
26.50p
|
25.00p
|
26.50p
|
728
|
|
11/12/2024
|
26.50p
|
27.91p
|
24.96p
|
26.50p
|
16,342
|
|
10/12/2024
|
28.00p
|
28.00p
|
25.50p
|
26.50p
|
12,000
|
|
09/12/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
11,317
|