171.27p-3.23 (-1.85%)28 Mar 2024, 11:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dialight PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024171.27p182.29p170.00p174.50p4,980
Mar 26, 2024166.00p175.91p165.91p171.00p9,767
Mar 25, 2024180.00p187.84p169.00p175.50p30,170
Mar 22, 2024187.00p187.00p172.42p187.00p53,241
Mar 21, 2024185.00p186.00p163.00p186.00p6,000
Mar 20, 2024168.90p168.92p167.98p173.50p1,498
Mar 19, 2024180.00p180.00p162.00p173.50p10,952
Mar 18, 2024175.25p175.25p161.95p170.50p5,625
Mar 15, 2024165.00p165.39p165.00p170.50p3,600
Mar 14, 2024175.00p175.00p156.00p170.00p6,804
Mar 13, 2024160.00p170.00p141.00p165.50p30,761
Mar 12, 2024145.00p145.00p145.00p152.50p211
Mar 11, 2024140.00p159.00p135.00p150.50p2,725,862
Mar 8, 2024151.78p152.16p140.95p149.50p14,896
Mar 7, 2024142.85p152.16p142.85p149.50p1,306
Mar 6, 2024142.85p142.85p142.85p149.50p70
Mar 5, 2024141.68p147.68p141.68p146.00p6,090
Mar 4, 2024145.72p148.00p145.72p148.00p36,830
Mar 1, 2024146.00p146.96p145.00p145.00p6,288
Feb 28, 2024146.00p146.96p146.00p150.00p4,465
Feb 27, 2024145.27p147.24p145.27p147.00p8,432
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
Showing 1 to 50 of 215