328.90p-3.10 (-0.93%)20 Jan 2022, 14:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dialight PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 19, 2022317.06p325.40p317.06p332.00p6,049
Jan 17, 2022330.00p334.00p329.00p334.00p3,457
Jan 14, 2022325.00p325.00p325.00p325.00p69
Jan 13, 2022321.00p322.22p321.00p326.00p4,644
Jan 12, 2022321.00p330.00p321.00p325.50p1,461
Jan 11, 2022323.00p338.80p323.00p326.00p7,578
Jan 10, 2022320.00p338.82p318.00p326.00p11,020
Jan 7, 2022325.00p325.00p325.00p321.50p25,000
Jan 6, 2022324.50p325.00p318.00p320.50p62,078
Jan 5, 2022320.00p330.00p318.60p330.00p13,520
Jan 4, 2022330.00p330.00p330.00p330.00p6
Dec 31, 2021330.00p330.00p330.00p330.00p1
Dec 30, 2021318.00p322.00p311.80p319.00p1,418
Dec 29, 2021318.00p318.00p311.77p318.00p2,148
Dec 24, 2021312.38p320.94p312.38p322.50p1,822
Dec 23, 2021330.00p330.00p315.12p330.00p519
Dec 22, 2021320.00p320.00p320.00p320.00p1,660
Dec 21, 2021321.00p322.14p321.00p322.00p2,215
Dec 20, 2021310.00p310.00p310.00p310.00p48
Dec 17, 2021320.00p320.00p320.00p320.00p155
Dec 15, 2021325.00p325.00p325.00p325.00p10,000
Dec 14, 2021326.00p326.00p326.00p325.00p304
Dec 13, 2021320.00p325.00p320.00p323.00p68,036
Dec 10, 2021324.00p329.00p320.00p320.00p17,489
Dec 9, 2021320.00p320.50p319.65p320.00p41,573
Dec 7, 2021320.00p328.50p315.00p315.00p10,548
Dec 3, 2021320.00p320.00p315.00p315.00p12,971
Dec 2, 2021319.00p319.00p312.00p315.00p4,559
Dec 1, 2021315.00p327.25p311.00p315.00p16,258
Nov 30, 2021315.00p327.25p312.05p315.00p11,470
Nov 29, 2021315.00p326.30p311.00p315.00p3,090
Nov 26, 2021310.00p315.00p310.00p310.00p25,004
Nov 25, 2021317.00p322.00p314.00p316.00p599
Nov 24, 2021311.00p325.00p305.00p305.00p38,774
Nov 23, 2021311.00p311.00p311.00p311.00p5,712
Nov 22, 2021323.00p335.00p310.00p320.00p12,022
Nov 19, 2021330.00p333.80p307.80p330.00p7,062
Nov 18, 2021342.00p342.02p333.00p333.00p11,773
Nov 16, 2021353.00p353.00p342.98p353.00p9,789
Nov 15, 2021349.00p349.00p337.50p337.50p10,862
Nov 12, 2021350.00p363.00p345.00p345.00p101,215
Nov 11, 2021351.00p378.00p347.40p353.00p13,115
Nov 10, 2021356.00p361.00p346.00p353.00p39,335
Nov 9, 2021357.00p362.00p353.64p355.00p26,705
Nov 8, 2021358.00p358.80p352.00p354.00p11,507
Nov 5, 2021356.00p374.00p356.00p357.00p8,404
Nov 4, 2021378.00p379.00p350.00p350.00p23,830
Nov 3, 2021368.00p370.44p347.00p368.00p25,520
Nov 2, 2021366.46p366.46p366.46p362.50p23
Nov 1, 2021349.00p379.00p348.00p348.00p3,821
Showing 1 to 50 of 247