- Share Prices
Dialight PLC (DIA)
171.27p-3.23 (-1.85%)28 Mar 2024, 11:50
Dialight PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 171.27p | 182.29p | 170.00p | 174.50p | 4,980 |
Mar 26, 2024 | 166.00p | 175.91p | 165.91p | 171.00p | 9,767 |
Mar 25, 2024 | 180.00p | 187.84p | 169.00p | 175.50p | 30,170 |
Mar 22, 2024 | 187.00p | 187.00p | 172.42p | 187.00p | 53,241 |
Mar 21, 2024 | 185.00p | 186.00p | 163.00p | 186.00p | 6,000 |
Mar 20, 2024 | 168.90p | 168.92p | 167.98p | 173.50p | 1,498 |
Mar 19, 2024 | 180.00p | 180.00p | 162.00p | 173.50p | 10,952 |
Mar 18, 2024 | 175.25p | 175.25p | 161.95p | 170.50p | 5,625 |
Mar 15, 2024 | 165.00p | 165.39p | 165.00p | 170.50p | 3,600 |
Mar 14, 2024 | 175.00p | 175.00p | 156.00p | 170.00p | 6,804 |
Mar 13, 2024 | 160.00p | 170.00p | 141.00p | 165.50p | 30,761 |
Mar 12, 2024 | 145.00p | 145.00p | 145.00p | 152.50p | 211 |
Mar 11, 2024 | 140.00p | 159.00p | 135.00p | 150.50p | 2,725,862 |
Mar 8, 2024 | 151.78p | 152.16p | 140.95p | 149.50p | 14,896 |
Mar 7, 2024 | 142.85p | 152.16p | 142.85p | 149.50p | 1,306 |
Mar 6, 2024 | 142.85p | 142.85p | 142.85p | 149.50p | 70 |
Mar 5, 2024 | 141.68p | 147.68p | 141.68p | 146.00p | 6,090 |
Mar 4, 2024 | 145.72p | 148.00p | 145.72p | 148.00p | 36,830 |
Mar 1, 2024 | 146.00p | 146.96p | 145.00p | 145.00p | 6,288 |
Feb 28, 2024 | 146.00p | 146.96p | 146.00p | 150.00p | 4,465 |
Feb 27, 2024 | 145.27p | 147.24p | 145.27p | 147.00p | 8,432 |
Feb 26, 2024 | 154.68p | 154.68p | 145.76p | 147.00p | 56,978 |
Feb 23, 2024 | 147.00p | 147.68p | 147.00p | 153.00p | 6,741 |
Feb 22, 2024 | 147.00p | 147.20p | 147.00p | 151.00p | 444 |
Feb 20, 2024 | 152.20p | 152.20p | 147.20p | 151.00p | 1,641 |
Feb 19, 2024 | 155.00p | 155.00p | 147.41p | 155.00p | 9,310 |
Feb 16, 2024 | 153.00p | 155.07p | 146.80p | 154.00p | 38,504 |
Feb 15, 2024 | 150.30p | 150.30p | 150.30p | 153.00p | 100 |
Feb 14, 2024 | 150.00p | 158.00p | 147.53p | 153.50p | 20,609 |
Feb 13, 2024 | 152.08p | 152.08p | 152.08p | 155.50p | 10 |
Feb 12, 2024 | 160.00p | 160.00p | 152.08p | 155.50p | 9,396 |
Feb 9, 2024 | 155.00p | 155.00p | 150.40p | 155.50p | 7,497 |
Feb 8, 2024 | 159.00p | 159.00p | 159.00p | 157.00p | 39 |
Feb 7, 2024 | 174.00p | 174.00p | 155.95p | 164.50p | 339 |
Feb 6, 2024 | 174.00p | 174.00p | 167.35p | 164.50p | 2,568 |
Feb 5, 2024 | 155.95p | 155.95p | 155.95p | 164.50p | 550 |
Feb 2, 2024 | 156.00p | 175.00p | 156.00p | 165.00p | 4,001 |
Feb 1, 2024 | 175.00p | 175.00p | 156.00p | 166.50p | 41,236 |
Jan 31, 2024 | 156.95p | 156.95p | 156.95p | 165.50p | 105 |
Jan 30, 2024 | 170.00p | 170.00p | 155.75p | 161.50p | 2,121 |
Jan 29, 2024 | 169.00p | 170.00p | 169.00p | 161.50p | 4,453 |
Jan 26, 2024 | 169.00p | 170.00p | 150.95p | 170.00p | 1,458 |
Jan 25, 2024 | 165.00p | 165.00p | 150.76p | 159.50p | 970 |
Jan 24, 2024 | 150.00p | 167.10p | 150.00p | 150.00p | 1,030 |
Jan 23, 2024 | 151.21p | 151.23p | 151.21p | 159.50p | 1,577 |
Jan 22, 2024 | 155.00p | 155.00p | 150.00p | 159.00p | 6,195 |
Jan 19, 2024 | 150.00p | 150.00p | 150.00p | 157.50p | 150 |
Jan 18, 2024 | 158.00p | 162.45p | 150.00p | 150.00p | 7,029 |
Jan 17, 2024 | 158.00p | 158.00p | 152.00p | 155.00p | 3,365 |
Jan 16, 2024 | 158.00p | 158.00p | 153.25p | 157.00p | 5,711 |