Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dialight Historic Prices

 
     
Date Open High Low Close Volume
Oct 20, 2020 293.80 300.00 290.00 290.00 36,627
Oct 19, 2020 296.04 296.16 296.04 299.50 165
Oct 16, 2020 292.00 294.091 292.00 292.50 1,006
Oct 15, 2020 303.00 304.00 303.00 293.50 268
Oct 14, 2020 301.40 302.02 300.00 294.50 5,186
Oct 13, 2020 296.92 296.92 296.60 292.50 783
Oct 12, 2020 296.04 302.00 296.04 294.50 145
Oct 9, 2020 297.04 297.04 297.04 298.00 156
Oct 8, 2020 296.04 296.04 296.04 300.50 2,024
Oct 7, 2020 307.00 307.00 307.00 297.50 153
Oct 6, 2020 297.08 297.08 297.08 298.00 3,654
Oct 5, 2020 297.34 297.47 297.34 297.00 11,368
Oct 2, 2020 306.00 306.00 294.00 294.00 40,151
Oct 1, 2020 300.00 309.00 300.00 306.50 7,672
Sep 30, 2020 305.65 305.65 305.65 301.50 2,000
Sep 29, 2020 305.65 305.65 305.00 305.00 25,093
Sep 28, 2020 304.10 305.00 302.39 305.00 25,501
Sep 25, 2020 304.10 304.10 302.39 303.50 1,934
Sep 24, 2020 305.00 305.00 301.52 303.00 943
Sep 23, 2020 302.00 302.00 300.25 302.50 16,811
Sep 22, 2020 302.04 302.04 300.00 300.00 719
Sep 21, 2020 307.30 310.00 301.663 310.00 1,731
Sep 18, 2020 302.04 310.00 302.04 310.00 28,488
Sep 17, 2020 300.00 306.00 290.00 290.00 402,695
Sep 16, 2020 300.91 300.91 300.91 297.00 544
Sep 15, 2020 305.00 305.00 300.00 300.00 2,153
Sep 14, 2020 302.17 303.80 301.53 302.50 2,955
Sep 11, 2020 310.00 310.00 301.00 310.00 8,371
Sep 10, 2020 302.04 310.00 302.04 309.00 2,254
Sep 9, 2020 301.96 309.00 300.00 302.50 5,591
Sep 8, 2020 0.00 0.00 0.00 302.50 0
Sep 7, 2020 302.04 304.00 300.00 300.00 7,004
Sep 4, 2020 302.04 302.04 302.04 303.00 11,009
Sep 3, 2020 299.00 300.00 297.69 300.00 5,902
Sep 2, 2020 296.00 303.00 296.00 298.50 1,287
Sep 1, 2020 294.00 305.10 293.95 295.00 9,157
Aug 31, 2020 295.91 0.00 0.00 295.00 0
Aug 28, 2020 295.91 296.00 295.00 295.00 15,992
Aug 27, 2020 294.68 298.00 294.68 296.00 268
Aug 26, 2020 293.92 293.92 290.00 295.50 21,375
Aug 25, 2020 308.00 308.00 305.00 305.00 32
Aug 24, 2020 293.04 293.04 290.00 290.00 2,939
Aug 21, 2020 0.00 0.00 0.00 295.00 0
Aug 20, 2020 302.50 302.50 302.152 295.00 855
Aug 19, 2020 293.16 293.92 291.00 295.00 3,674
Aug 18, 2020 293.16 293.16 293.16 295.00 680
Aug 17, 2020 290.89 291.00 290.00 290.00 3,913
Aug 14, 2020 291.90 291.90 291.90 300.00 588
Aug 13, 2020 291.90 291.90 290.00 290.00 1,390
Aug 12, 2020 291.85 300.00 291.85 300.00 292,920
Showing 1 to 50 of 261