291.00p+9.00 (+3.19%)21 Jun 2021, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dialight PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 2021281.00p291.96p280.00p291.00p182,099
Jun 18, 2021278.00p282.00p272.82p282.00p617,091
Jun 17, 2021271.00p276.00p266.00p276.00p136,135
Jun 16, 2021283.00p296.00p268.00p275.00p163,579
Jun 15, 2021279.00p284.15p275.00p277.00p150,360
Jun 14, 2021293.00p305.00p275.00p283.00p90,509
Jun 11, 2021284.00p285.83p271.00p280.00p22,066
Jun 10, 2021282.00p294.00p272.00p275.00p262,257
Jun 9, 2021280.00p293.00p271.00p271.00p61,883
Jun 8, 2021290.00p305.00p270.00p272.00p119,856
Jun 7, 2021300.00p315.00p281.53p282.00p91,398
Jun 4, 2021310.00p317.20p302.00p310.00p279,327
Jun 3, 2021319.00p324.05p297.00p308.00p219,775
Jun 2, 2021330.00p330.00p310.00p321.00p5,657,612
Jun 1, 2021332.00p345.00p332.00p333.00p11,359
May 28, 2021330.00p350.00p327.00p340.00p24,807
May 27, 2021340.00p344.30p336.00p340.00p469,334
May 26, 2021319.00p350.73p303.00p339.50p21,372
May 25, 2021308.00p330.00p303.00p330.00p3,730
May 24, 2021317.00p329.00p316.00p319.00p26,492
May 21, 2021300.00p328.00p300.00p312.00p19,053
May 20, 2021300.00p314.45p300.00p300.00p12,917
May 19, 2021313.00p333.18p310.00p305.00p22,106
May 18, 2021309.00p320.00p298.80p320.00p7,973
May 17, 2021299.00p299.00p294.00p300.50p4,268
May 14, 2021290.00p312.00p290.00p312.00p12,128
May 13, 2021307.00p318.00p292.40p307.00p9,710
May 12, 2021290.00p303.00p290.00p296.00p4,210
May 11, 2021329.00p329.00p300.00p300.00p14,784
May 10, 2021310.00p339.00p300.00p310.00p14,359
May 7, 2021311.00p346.84p296.60p315.00p35,148
May 6, 2021290.00p318.53p290.00p311.00p27,528
May 5, 2021280.00p319.05p280.00p303.00p14,065
May 4, 2021280.00p295.00p271.00p295.00p9,419
Apr 30, 2021281.81p281.81p281.81p283.00p762
Apr 29, 2021277.00p290.00p277.00p290.00p344
Apr 28, 2021272.00p279.12p272.00p277.50p3,521
Apr 27, 2021277.00p278.00p270.00p274.00p7,921
Apr 26, 2021284.00p295.92p270.00p282.00p10,460
Apr 23, 2021277.00p290.00p272.00p280.00p9,223
Apr 22, 2021253.00p277.00p251.00p270.00p24,279
Apr 21, 2021256.00p262.00p255.00p259.00p39,414
Apr 20, 2021256.00p266.21p253.05p262.00p25,204
Apr 19, 2021259.00p261.19p250.00p255.00p5,899
Apr 16, 2021260.00p260.00p255.00p257.50p275
Apr 15, 2021255.00p263.91p255.00p255.00p9,436
Apr 14, 2021250.00p261.00p250.00p255.50p4,454
Apr 13, 2021263.00p266.30p250.00p265.00p6,609
Apr 12, 2021256.00p267.15p250.00p255.00p20,641
Apr 9, 2021260.00p268.10p255.00p267.00p2,504
Showing 1 to 50 of 250