1. Share Prices

  2. Dialight PLC (DIA)

120.00p-8.50 (-6.61%)22 Nov 2024, 14:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dialight PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 2024131.00p131.00p126.00p128.50p4,792
Nov 20, 2024132.00p132.00p125.18p132.00p62
Nov 19, 2024126.00p129.00p126.00p128.00p283
Nov 18, 2024130.00p130.00p126.00p126.00p3,874
Nov 15, 2024123.00p125.00p123.00p125.00p307
Nov 12, 2024130.00p130.00p124.65p126.50p4,688
Nov 11, 2024120.00p123.74p120.00p122.00p37,940
Nov 8, 2024120.00p127.00p120.00p126.50p23,731
Nov 7, 2024120.00p126.98p118.00p125.00p13,557
Nov 6, 2024130.00p131.40p115.00p117.00p66,153
Nov 5, 2024130.48p132.30p130.48p137.00p1,515
Nov 4, 2024139.00p139.00p131.00p132.00p5,429
Nov 1, 2024134.00p139.00p131.80p133.00p15,288
Oct 31, 2024133.00p139.00p130.00p138.00p27,087
Oct 30, 2024136.15p139.00p134.00p136.00p12,844
Oct 29, 2024142.37p142.37p136.00p137.50p483
Oct 28, 2024136.00p149.00p136.00p142.50p5,940
Oct 25, 2024149.00p163.00p137.96p142.50p54,073
Oct 24, 2024148.00p148.00p148.00p148.00p2,719
Oct 23, 2024150.00p151.80p149.00p149.00p4,539
Oct 22, 2024168.00p168.00p168.00p159.00p9
Oct 21, 2024170.00p170.00p151.00p159.00p13,050
Oct 18, 2024151.00p169.00p151.00p160.00p2,419
Oct 17, 2024160.00p169.00p151.80p155.00p27,977
Oct 16, 2024160.00p178.95p156.00p161.00p14,485
Oct 15, 2024166.00p166.00p166.00p172.50p187
Oct 14, 2024166.00p167.30p166.00p166.00p1,842
Oct 11, 2024166.00p179.00p166.00p172.50p455
Oct 10, 2024167.00p178.40p167.00p172.50p3,226
Oct 9, 2024169.00p169.10p168.00p173.50p1,520
Oct 8, 2024168.00p173.50p168.00p174.50p19,509
Oct 7, 2024171.00p179.50p167.00p173.00p19,162
Oct 4, 2024183.46p183.46p170.50p174.50p15,844
Oct 3, 2024181.00p181.23p171.00p172.00p16,016
Oct 2, 2024188.00p195.00p181.00p185.00p15,858
Oct 1, 2024200.00p200.00p188.60p191.00p8,737
Sep 30, 2024192.00p202.65p190.00p200.00p62,749
Sep 27, 2024192.00p192.00p176.00p182.00p11,351
Sep 26, 2024176.00p191.45p176.00p189.00p14,307
Sep 25, 2024162.00p191.00p150.00p182.00p88,987
Sep 24, 2024236.00p236.60p158.00p179.00p129,206
Sep 23, 2024254.00p256.00p248.00p250.00p5,721
Sep 20, 2024250.00p255.84p248.00p248.00p8,857
Sep 19, 2024250.00p250.00p248.00p253.00p6,153
Sep 18, 2024268.00p272.08p250.00p249.00p16,468
Sep 17, 2024258.00p275.64p256.00p261.00p14,537
Sep 16, 2024270.00p270.00p243.92p258.00p35,240
Sep 13, 2024248.00p258.00p242.50p250.00p19,011
Sep 12, 2024250.00p266.00p240.00p245.00p22,401
Sep 11, 2024230.00p260.00p229.30p260.00p46,004
12345
Showing 1 to 50 of 241

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,600.0016.14
Clarkson PLC3,885.007.92
Ithaca Energy PLC114.805.32
Diploma PLC4,412.004.50
Melrose Industries PLC530.604.41
Breedon Group PLC469.273.82

Fallers

CompanyPrice% Chg
Cmc Markets PLC271.00-6.07
W.A.G Payment Solutions PLC80.20-5.65
Close Brothers Group PLC206.60-3.64
Barclays PLC255.05-2.89
Standard Chartered PLC939.00-2.09
Natwest Group PLC392.19-2.07