174.50p+2.50 (+1.45%)04 Oct 2024, 16:34
Dialight PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 181.00p | 185.64p | 173.00p | 181.00p | 9,078 |
Jul 25, 2024 | 190.00p | 190.00p | 181.18p | 190.50p | 5,907 |
Jul 24, 2024 | 190.00p | 199.00p | 186.00p | 192.50p | 7,202 |
Jul 23, 2024 | 204.00p | 205.00p | 194.00p | 199.50p | 26,820 |
Jul 22, 2024 | 208.00p | 218.00p | 204.00p | 210.00p | 17,531 |
Jul 19, 2024 | 210.00p | 222.91p | 208.00p | 218.00p | 10,368 |
Jul 18, 2024 | 210.00p | 218.40p | 210.00p | 215.00p | 8,758 |
Jul 17, 2024 | 210.00p | 212.01p | 208.80p | 213.00p | 11,356 |
Jul 16, 2024 | 212.00p | 216.92p | 210.09p | 213.00p | 155,979 |
Jul 15, 2024 | 205.00p | 208.73p | 205.00p | 208.00p | 8,005 |
Jul 12, 2024 | 209.70p | 209.70p | 208.10p | 207.00p | 522 |
Jul 11, 2024 | 208.35p | 208.35p | 204.30p | 207.00p | 4,922 |
Jul 10, 2024 | 210.00p | 210.00p | 203.68p | 206.00p | 10,093 |
Jul 9, 2024 | 210.00p | 210.00p | 203.68p | 210.00p | 5,766 |
Jul 8, 2024 | 202.10p | 202.10p | 202.10p | 206.00p | 744 |
Jul 5, 2024 | 203.80p | 203.80p | 203.80p | 205.00p | 1,500 |
Jul 4, 2024 | 200.26p | 203.35p | 193.60p | 200.00p | 1,458 |
Jul 3, 2024 | 206.00p | 206.00p | 188.86p | 193.50p | 16,366 |
Jul 2, 2024 | 205.70p | 205.70p | 200.72p | 203.00p | 601 |
Jul 1, 2024 | 205.00p | 205.70p | 200.67p | 203.00p | 38,209 |
Jun 28, 2024 | 200.00p | 206.00p | 196.20p | 202.00p | 6,237 |
Jun 27, 2024 | 199.84p | 199.84p | 193.76p | 196.00p | 1,283 |
Jun 26, 2024 | 199.55p | 199.55p | 199.55p | 195.50p | 1 |
Jun 25, 2024 | 192.00p | 192.00p | 192.00p | 195.50p | 941 |
Jun 24, 2024 | 192.98p | 192.98p | 192.98p | 195.50p | 2,145 |
Jun 21, 2024 | 194.00p | 199.00p | 190.50p | 195.50p | 60,380 |
Jun 20, 2024 | 198.40p | 198.40p | 198.39p | 193.50p | 5,295 |
Jun 19, 2024 | 198.40p | 198.40p | 190.30p | 191.00p | 3 |
Jun 18, 2024 | 191.10p | 191.10p | 189.22p | 193.50p | 10,000 |
Jun 17, 2024 | 193.00p | 199.00p | 182.00p | 194.00p | 46,352 |
Jun 14, 2024 | 188.30p | 198.00p | 184.00p | 191.00p | 18,696 |
Jun 13, 2024 | 200.00p | 200.00p | 188.84p | 193.00p | 19,399 |
Jun 12, 2024 | 181.00p | 195.00p | 181.00p | 189.00p | 11,857 |
Jun 11, 2024 | 172.00p | 175.41p | 172.00p | 176.00p | 525 |
Jun 10, 2024 | 174.80p | 174.80p | 174.80p | 176.00p | 1,270 |
Jun 7, 2024 | 178.52p | 178.52p | 178.52p | 179.00p | 700 |
Jun 6, 2024 | 178.52p | 178.52p | 178.52p | 179.00p | 1,110 |
Jun 5, 2024 | 178.40p | 178.40p | 178.40p | 179.00p | 74 |
Jun 3, 2024 | 174.18p | 178.27p | 174.18p | 179.00p | 224 |
May 30, 2024 | 177.00p | 181.00p | 175.34p | 179.00p | 4,650 |
May 28, 2024 | 175.97p | 180.11p | 175.97p | 177.00p | 4,144 |
May 24, 2024 | 181.40p | 181.40p | 176.30p | 177.00p | 12,685 |
May 23, 2024 | 179.00p | 181.00p | 175.71p | 177.00p | 5,709 |
May 22, 2024 | 180.21p | 180.21p | 180.21p | 177.00p | 3,500 |
May 21, 2024 | 175.50p | 175.50p | 175.50p | 177.00p | 476 |
May 20, 2024 | 173.36p | 173.36p | 173.36p | 176.50p | 6,000 |
May 17, 2024 | 171.00p | 171.00p | 171.00p | 176.50p | 110 |
May 16, 2024 | 171.00p | 182.00p | 170.00p | 176.50p | 13,272 |
May 15, 2024 | 180.00p | 180.00p | 174.98p | 177.00p | 2,410 |
May 14, 2024 | 175.21p | 175.22p | 175.21p | 177.00p | 4,965 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.