1. Share Prices

  2. Dialight PLC (DIA)

159.00p+0.00 (+0.00%)17 Apr 2024, 12:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dialight PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2024160.40p160.40p160.39p159.00p3,120
Apr 16, 2024166.00p166.00p154.10p159.00p1,638
Apr 15, 2024151.92p160.40p151.92p159.00p11,866
Apr 12, 2024167.00p167.00p151.92p158.50p1,041
Apr 11, 2024166.00p166.00p151.28p157.00p12,096
Apr 10, 2024155.00p155.30p155.00p155.00p12,143
Apr 9, 2024161.00p161.00p155.00p158.00p5,646
Apr 8, 2024160.00p172.00p155.00p155.00p165,957
Apr 5, 2024167.92p167.92p167.92p172.00p3,578
Apr 4, 2024167.92p170.50p167.92p172.00p8,694
Apr 3, 2024166.00p167.92p166.00p172.00p1,297
Apr 2, 2024171.27p171.27p171.27p174.50p70
Mar 28, 2024171.27p181.50p171.27p174.50p15,560
Mar 27, 2024171.27p182.29p170.00p174.50p4,980
Mar 26, 2024166.00p175.91p165.91p171.00p9,767
Mar 25, 2024180.00p187.84p169.00p175.50p30,170
Mar 22, 2024187.00p187.00p172.42p187.00p53,241
Mar 21, 2024185.00p186.00p163.00p186.00p6,000
Mar 20, 2024168.90p168.92p167.98p173.50p1,498
Mar 19, 2024180.00p180.00p162.00p173.50p10,952
Mar 18, 2024175.25p175.25p161.95p170.50p5,625
Mar 15, 2024165.00p165.39p165.00p170.50p3,600
Mar 14, 2024175.00p175.00p156.00p170.00p6,804
Mar 13, 2024160.00p170.00p141.00p165.50p30,761
Mar 12, 2024145.00p145.00p145.00p152.50p211
Mar 11, 2024140.00p159.00p135.00p150.50p2,725,862
Mar 8, 2024151.78p152.16p140.95p149.50p14,896
Mar 7, 2024142.85p152.16p142.85p149.50p1,306
Mar 6, 2024142.85p142.85p142.85p149.50p70
Mar 5, 2024141.68p147.68p141.68p146.00p6,090
Mar 4, 2024145.72p148.00p145.72p148.00p36,830
Mar 1, 2024146.00p146.96p145.00p145.00p6,288
Feb 28, 2024146.00p146.96p146.00p150.00p4,465
Feb 27, 2024145.27p147.24p145.27p147.00p8,432
Feb 26, 2024154.68p154.68p145.76p147.00p56,978
Feb 23, 2024147.00p147.68p147.00p153.00p6,741
Feb 22, 2024147.00p147.20p147.00p151.00p444
Feb 20, 2024152.20p152.20p147.20p151.00p1,641
Feb 19, 2024155.00p155.00p147.41p155.00p9,310
Feb 16, 2024153.00p155.07p146.80p154.00p38,504
Feb 15, 2024150.30p150.30p150.30p153.00p100
Feb 14, 2024150.00p158.00p147.53p153.50p20,609
Feb 13, 2024152.08p152.08p152.08p155.50p10
Feb 12, 2024160.00p160.00p152.08p155.50p9,396
Feb 9, 2024155.00p155.00p150.40p155.50p7,497
Feb 8, 2024159.00p159.00p159.00p157.00p39
Feb 7, 2024174.00p174.00p155.95p164.50p339
Feb 6, 2024174.00p174.00p167.35p164.50p2,568
Feb 5, 2024155.95p155.95p155.95p164.50p550
Feb 2, 2024156.00p175.00p156.00p165.00p4,001
12345
Showing 1 to 50 of 214

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC47.602.15
Darktrace PLC466.861.85
Hochschild Mining PLC153.001.33
Endeavour Mining PLC1,745.000.98
Nextenergy Solar Fund Limited73.390.95
Wood Group (John) PLC152.410.93

Fallers

CompanyPrice% Chg
Man Group PLC255.20-4.99
Discoverie Group PLC668.00-3.33
Jd Sports Fashion PLC116.50-3.16
Trustpilot Group PLC183.20-3.07
Scottish Mortgage Investment Trust PLC800.59-2.87
Dowlais Group PLC78.05-2.86