147.00p+0.00 (+0.00%)27 Feb 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dialight PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 1, 2024175.00p175.00p156.00p166.50p41,236
Jan 31, 2024156.95p156.95p156.95p165.50p105
Jan 30, 2024170.00p170.00p155.75p161.50p2,121
Jan 29, 2024169.00p170.00p169.00p161.50p4,453
Jan 26, 2024169.00p170.00p150.95p170.00p1,458
Jan 25, 2024165.00p165.00p150.76p159.50p970
Jan 24, 2024150.00p167.10p150.00p150.00p1,030
Jan 23, 2024151.21p151.23p151.21p159.50p1,577
Jan 22, 2024155.00p155.00p150.00p159.00p6,195
Jan 19, 2024150.00p150.00p150.00p157.50p150
Jan 18, 2024158.00p162.45p150.00p150.00p7,029
Jan 17, 2024158.00p158.00p152.00p155.00p3,365
Jan 16, 2024158.00p158.00p153.25p157.00p5,711
Jan 15, 2024158.00p158.00p152.96p158.00p475
Jan 12, 2024158.00p158.00p152.12p158.00p1,598
Jan 11, 2024158.00p158.00p158.00p158.00p981
Jan 10, 2024158.00p158.00p150.00p158.00p4,213
Jan 9, 2024158.00p158.00p158.00p158.00p780
Jan 8, 2024158.00p158.00p148.20p158.00p2,791
Jan 5, 2024158.00p158.00p154.43p158.00p7,104
Jan 4, 2024158.00p158.00p145.00p156.00p1,968
Jan 3, 2024150.00p158.00p148.50p158.00p36,381
Jan 2, 2024141.00p149.00p140.00p144.50p9,633
Dec 28, 2023140.84p143.96p140.84p147.00p142
Dec 27, 2023145.00p145.00p140.84p145.00p855
Dec 22, 2023145.00p149.90p145.00p144.50p4,698
Dec 21, 2023152.00p152.00p145.42p152.00p1,344
Dec 20, 2023145.84p145.84p145.84p152.00p144
Dec 19, 2023151.00p151.00p145.05p147.50p2,950
Dec 18, 2023151.24p151.24p151.24p151.50p92
Dec 15, 2023145.00p145.96p144.00p144.00p4,923
Dec 14, 2023145.00p145.24p145.00p147.00p2,288
Dec 13, 2023145.00p145.24p145.00p147.00p1,600
Dec 12, 2023149.00p149.00p145.40p147.00p5,151
Showing 1 to 50 of 215