1. Share Prices

  2. Diales PLC (DIAL)

26.00p+0.00 (+0.00%)29 Aug 2024, 11:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diales PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 29, 202426.00p25.02p25.02p26.00p70,000
Aug 28, 202426.00p26.55p25.55p26.00p14,400
Aug 27, 202426.00p25.55p25.55p26.00p3,904
Aug 23, 202426.00p25.52p25.52p26.00p2,900
Aug 22, 202426.00p26.55p25.51p26.00p6,347
Aug 20, 202426.00p25.10p25.10p26.00p264
Aug 16, 202426.00p27.00p27.00p26.00p55
Aug 14, 202426.00p27.00p25.51p26.00p7,438
Aug 12, 202426.00p25.51p25.51p26.00p1,357
Aug 9, 202426.00p25.51p25.51p26.00p50,000
Aug 8, 202426.00p25.49p25.49p26.00p77
Aug 5, 202426.00p25.48p25.48p26.00p12,400
Jul 30, 202426.00p25.00p25.00p26.00p491
Jul 29, 202426.00p26.70p25.48p26.00p7,350
Jul 25, 202426.00p25.48p25.48p26.00p2,139
Jul 24, 202426.00p25.46p25.45p26.00p12,778
Jul 23, 202426.00p25.45p25.45p26.00p1,000
Jul 22, 202426.00p25.45p25.45p26.00p79
Jul 16, 202426.00p25.45p25.04p26.00p4,471
Jul 15, 202426.00p25.00p25.00p26.00p10,000
Jul 12, 202426.00p25.45p25.45p26.00p34,399
Jul 11, 202426.00p25.45p25.45p26.00p16,346
Jul 10, 202426.00p25.24p25.24p26.00p8,919
Jul 5, 202426.00p25.45p25.45p26.00p9,000
Jul 3, 202426.00p25.45p25.45p26.00p2,205
Jul 2, 202426.00p25.45p25.40p26.00p9,855
Jul 1, 202426.00p0.00p0.00p26.00p0
Jun 27, 202426.00p25.36p25.31p26.00p11,508
Jun 26, 202426.00p25.31p25.26p26.00p48,877
Jun 25, 202426.00p25.50p25.26p26.00p25,000
Jun 24, 202425.50p27.00p27.00p26.00p400
Jun 21, 202425.50p26.85p24.49p25.50p175,873
Jun 20, 202425.50p24.49p24.49p25.50p51,704
Jun 17, 202425.00p25.00p25.00p25.50p10,000
Jun 14, 202425.00p27.00p25.00p25.00p20,774
Jun 13, 202425.00p25.00p24.65p25.00p51,000
Jun 12, 202425.00p26.96p26.50p25.00p39,846
Jun 11, 202424.00p24.96p24.00p24.00p18,161
Jun 10, 202424.00p25.00p23.82p24.00p6,325
Jun 6, 202422.50p25.00p23.77p24.00p29,000
Jun 5, 202422.50p24.00p24.00p22.50p14,969
Jun 4, 202422.00p23.50p22.13p22.50p15,831
Jun 3, 202422.00p22.96p21.56p22.00p16,868
May 31, 202422.00p21.40p21.40p22.00p1,713
May 30, 202422.00p22.84p22.84p22.00p600
May 29, 202422.00p23.00p21.31p22.00p56,774
May 28, 202422.00p22.36p22.36p22.00p9,000
May 24, 202422.00p22.40p22.40p22.00p5,000
May 22, 202422.00p22.70p21.24p22.00p71,437
May 21, 202424.00p23.20p22.00p22.00p37,050
1234
Showing 1 to 50 of 184

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.