Diales

(DIAL)
Sector: Industrial Support Services
21.50p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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