1. Share Prices

  2. Dialight PLC (DIA)

181.00p-9.50 (-4.99%)26 Jul 2024, 14:51
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
Jul 26, 2024181.00p185.64p173.00p181.00p9,078
Jul 25, 2024190.00p190.00p181.18p190.50p5,907
Jul 24, 2024190.00p199.00p186.00p192.50p7,202
Jul 23, 2024204.00p205.00p194.00p199.50p26,820
Jul 22, 2024208.00p218.00p204.00p210.00p17,531
Jul 19, 2024210.00p222.91p208.00p218.00p10,368
Jul 18, 2024210.00p218.40p210.00p215.00p8,758
Jul 17, 2024210.00p212.01p208.80p213.00p11,356
Jul 16, 2024212.00p216.92p210.09p213.00p155,979
Jul 15, 2024205.00p208.73p205.00p208.00p8,005
Jul 12, 2024209.70p209.70p208.10p207.00p522
Jul 11, 2024208.35p208.35p204.30p207.00p4,922
Jul 10, 2024210.00p210.00p203.68p206.00p10,093
Jul 9, 2024210.00p210.00p203.68p210.00p5,766
Jul 8, 2024202.10p202.10p202.10p206.00p744
Jul 5, 2024203.80p203.80p203.80p205.00p1,500
Jul 4, 2024200.26p203.35p193.60p200.00p1,458
Jul 3, 2024206.00p206.00p188.86p193.50p16,366
Jul 2, 2024205.70p205.70p200.72p203.00p601
Jul 1, 2024205.00p205.70p200.67p203.00p38,209
Jun 28, 2024200.00p206.00p196.20p202.00p6,237
Jun 27, 2024199.84p199.84p193.76p196.00p1,283
Jun 26, 2024199.55p199.55p199.55p195.50p1
Jun 25, 2024192.00p192.00p192.00p195.50p941
Jun 24, 2024192.98p192.98p192.98p195.50p2,145
Jun 21, 2024194.00p199.00p190.50p195.50p60,380
Jun 20, 2024198.40p198.40p198.39p193.50p5,295
Jun 19, 2024198.40p198.40p190.30p191.00p3
Jun 18, 2024191.10p191.10p189.22p193.50p10,000
Jun 17, 2024193.00p199.00p182.00p194.00p46,352
Jun 14, 2024188.30p198.00p184.00p191.00p18,696
Jun 13, 2024200.00p200.00p188.84p193.00p19,399
Jun 12, 2024181.00p195.00p181.00p189.00p11,857
Jun 11, 2024172.00p175.41p172.00p176.00p525
Jun 10, 2024174.80p174.80p174.80p176.00p1,270
Jun 7, 2024178.52p178.52p178.52p179.00p700
Jun 6, 2024178.52p178.52p178.52p179.00p1,110
Jun 5, 2024178.40p178.40p178.40p179.00p74
Jun 3, 2024174.18p178.27p174.18p179.00p224
May 30, 2024177.00p181.00p175.34p179.00p4,650
May 28, 2024175.97p180.11p175.97p177.00p4,144
May 24, 2024181.40p181.40p176.30p177.00p12,685
May 23, 2024179.00p181.00p175.71p177.00p5,709
May 22, 2024180.21p180.21p180.21p177.00p3,500
May 21, 2024175.50p175.50p175.50p177.00p476
May 20, 2024173.36p173.36p173.36p176.50p6,000
May 17, 2024171.00p171.00p171.00p176.50p110
May 16, 2024171.00p182.00p170.00p176.50p13,272
May 15, 2024180.00p180.00p174.98p177.00p2,410
May 14, 2024175.21p175.22p175.21p177.00p4,965
12345
Showing 1 to 50 of 231

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.