1. Share Prices

  2. Dialight PLC (DIA)

96.45p-3.80 (-3.79%)27 Dec 2024, 08:05
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
Dec 24, 202495.50p105.00p95.50p100.25p37
Dec 23, 202496.45p102.63p96.45p100.25p533
Dec 20, 202495.50p105.00p95.50p100.25p906
Dec 18, 2024104.91p104.91p95.50p100.25p5,196
Dec 17, 202495.50p95.50p95.50p100.25p34
Dec 13, 202495.50p105.00p95.50p104.00p6,873
Dec 12, 202496.64p102.89p96.45p103.00p8,616
Dec 11, 2024101.00p101.75p95.90p101.00p12,455
Dec 10, 202498.00p102.56p98.00p100.75p4,719
Dec 9, 2024104.00p105.00p98.00p105.00p19,596
Dec 6, 202499.47p99.47p99.10p100.50p22,015
Dec 5, 202498.00p102.65p95.00p98.00p3,935
Dec 4, 202497.92p97.92p95.45p97.25p2,176
Dec 3, 202495.00p104.00p95.00p97.25p11,988
Dec 2, 202499.00p104.00p93.94p97.25p21,176
Nov 29, 2024100.00p105.00p96.88p101.00p63,506
Nov 28, 2024100.00p107.92p100.00p104.50p21,277
Nov 27, 2024109.00p110.00p100.00p110.00p23,005
Nov 26, 2024115.00p119.00p109.00p115.00p16,930
Nov 25, 2024127.00p127.00p115.24p116.00p54,060
Nov 22, 2024131.00p131.00p120.00p130.00p24,975
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
12345
Showing 1 to 50 of 242

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC620.473.76
W.A.G Payment Solutions PLC82.803.50
Icg Enterprise Trust PLC1,326.002.00
Petershill Partners PLC256.001.99
Ferrexpo PLC111.491.91
Molten Ventures PLC324.501.72

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC131.80-2.59
Moonpig Group PLC210.00-2.10
Goodwin PLC7,505.00-2.02
Wizz Air Holdings PLC1,436.00-1.98
Nb Private Equity Partners Limited1,559.19-1.94
Carnival PLC1,818.50-1.91