- Share Prices
Dialight PLC (DIA)
127.00p-1.50 (-1.17%)22 Nov 2024, 08:23
Dialight PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 21, 2024 | 131.00p | 131.00p | 126.00p | 128.50p | 4,792 |
Nov 20, 2024 | 132.00p | 132.00p | 125.18p | 132.00p | 62 |
Nov 19, 2024 | 126.00p | 129.00p | 126.00p | 128.00p | 283 |
Nov 18, 2024 | 130.00p | 130.00p | 126.00p | 126.00p | 3,874 |
Nov 15, 2024 | 123.00p | 125.00p | 123.00p | 125.00p | 307 |
Nov 12, 2024 | 130.00p | 130.00p | 124.65p | 126.50p | 4,688 |
Nov 11, 2024 | 120.00p | 123.74p | 120.00p | 122.00p | 37,940 |
Nov 8, 2024 | 120.00p | 127.00p | 120.00p | 126.50p | 23,731 |
Nov 7, 2024 | 120.00p | 126.98p | 118.00p | 125.00p | 13,557 |
Nov 6, 2024 | 130.00p | 131.40p | 115.00p | 117.00p | 66,153 |
Nov 5, 2024 | 130.48p | 132.30p | 130.48p | 137.00p | 1,515 |
Nov 4, 2024 | 139.00p | 139.00p | 131.00p | 132.00p | 5,429 |
Nov 1, 2024 | 134.00p | 139.00p | 131.80p | 133.00p | 15,288 |
Oct 31, 2024 | 133.00p | 139.00p | 130.00p | 138.00p | 27,087 |
Oct 30, 2024 | 136.15p | 139.00p | 134.00p | 136.00p | 12,844 |
Oct 29, 2024 | 142.37p | 142.37p | 136.00p | 137.50p | 483 |
Oct 28, 2024 | 136.00p | 149.00p | 136.00p | 142.50p | 5,940 |
Oct 25, 2024 | 149.00p | 163.00p | 137.96p | 142.50p | 54,073 |
Oct 24, 2024 | 148.00p | 148.00p | 148.00p | 148.00p | 2,719 |
Oct 23, 2024 | 150.00p | 151.80p | 149.00p | 149.00p | 4,539 |
Oct 22, 2024 | 168.00p | 168.00p | 168.00p | 159.00p | 9 |
Oct 21, 2024 | 170.00p | 170.00p | 151.00p | 159.00p | 13,050 |
Oct 18, 2024 | 151.00p | 169.00p | 151.00p | 160.00p | 2,419 |
Oct 17, 2024 | 160.00p | 169.00p | 151.80p | 155.00p | 27,977 |
Oct 16, 2024 | 160.00p | 178.95p | 156.00p | 161.00p | 14,485 |
Oct 15, 2024 | 166.00p | 166.00p | 166.00p | 172.50p | 187 |
Oct 14, 2024 | 166.00p | 167.30p | 166.00p | 166.00p | 1,842 |
Oct 11, 2024 | 166.00p | 179.00p | 166.00p | 172.50p | 455 |
Oct 10, 2024 | 167.00p | 178.40p | 167.00p | 172.50p | 3,226 |
Oct 9, 2024 | 169.00p | 169.10p | 168.00p | 173.50p | 1,520 |
Oct 8, 2024 | 168.00p | 173.50p | 168.00p | 174.50p | 19,509 |
Oct 7, 2024 | 171.00p | 179.50p | 167.00p | 173.00p | 19,162 |
Oct 4, 2024 | 183.46p | 183.46p | 170.50p | 174.50p | 15,844 |
Oct 3, 2024 | 181.00p | 181.23p | 171.00p | 172.00p | 16,016 |
Oct 2, 2024 | 188.00p | 195.00p | 181.00p | 185.00p | 15,858 |
Oct 1, 2024 | 200.00p | 200.00p | 188.60p | 191.00p | 8,737 |
Sep 30, 2024 | 192.00p | 202.65p | 190.00p | 200.00p | 62,749 |
Sep 27, 2024 | 192.00p | 192.00p | 176.00p | 182.00p | 11,351 |
Sep 26, 2024 | 176.00p | 191.45p | 176.00p | 189.00p | 14,307 |
Sep 25, 2024 | 162.00p | 191.00p | 150.00p | 182.00p | 88,987 |
Sep 24, 2024 | 236.00p | 236.60p | 158.00p | 179.00p | 129,206 |
Sep 23, 2024 | 254.00p | 256.00p | 248.00p | 250.00p | 5,721 |
Sep 20, 2024 | 250.00p | 255.84p | 248.00p | 248.00p | 8,857 |
Sep 19, 2024 | 250.00p | 250.00p | 248.00p | 253.00p | 6,153 |
Sep 18, 2024 | 268.00p | 272.08p | 250.00p | 249.00p | 16,468 |
Sep 17, 2024 | 258.00p | 275.64p | 256.00p | 261.00p | 14,537 |
Sep 16, 2024 | 270.00p | 270.00p | 243.92p | 258.00p | 35,240 |
Sep 13, 2024 | 248.00p | 258.00p | 242.50p | 250.00p | 19,011 |
Sep 12, 2024 | 250.00p | 266.00p | 240.00p | 245.00p | 22,401 |
Sep 11, 2024 | 230.00p | 260.00p | 229.30p | 260.00p | 46,004 |