Shares Magazine
18.50p+0.00 (+0.00%)21 Mar 2025, 13:19
Diales Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 18.50p | 20.00p | 20.00p | 18.50p | 5 |
| Mar 20, 2025 | 18.50p | 20.00p | 20.00p | 18.50p | 120 |
| Mar 19, 2025 | 18.00p | 19.00p | 18.79p | 18.50p | 70,263 |
| Mar 18, 2025 | 18.00p | 19.00p | 17.00p | 18.00p | 44,520 |
| Mar 17, 2025 | 18.00p | 18.88p | 17.38p | 18.00p | 32,158 |
| Mar 14, 2025 | 18.00p | 18.93p | 18.22p | 18.00p | 33,924 |
| Mar 13, 2025 | 17.50p | 17.98p | 17.80p | 18.00p | 42,500 |
| Mar 12, 2025 | 17.50p | 17.90p | 17.09p | 17.50p | 43,162 |
| Mar 11, 2025 | 20.50p | 19.95p | 18.00p | 17.50p | 54,476 |
| Mar 10, 2025 | 20.50p | 19.18p | 19.00p | 20.50p | 20,749 |
| Mar 7, 2025 | 20.50p | 21.00p | 19.09p | 20.50p | 20,357 |
| Mar 6, 2025 | 21.00p | 20.00p | 19.00p | 20.50p | 2,001 |
| Mar 5, 2025 | 21.50p | 20.66p | 20.60p | 21.00p | 60,000 |
| Mar 4, 2025 | 21.50p | 21.50p | 21.50p | 21.50p | 3,284 |
| Mar 3, 2025 | 21.50p | 20.60p | 20.60p | 21.50p | 7,288 |
| Feb 28, 2025 | 21.50p | 20.58p | 20.58p | 21.50p | 2,333 |
| Feb 27, 2025 | 21.50p | 22.50p | 20.55p | 21.50p | 66,753 |
| Feb 26, 2025 | 21.50p | 23.00p | 21.36p | 21.50p | 14,174 |
| Feb 25, 2025 | 22.00p | 23.00p | 21.00p | 21.50p | 10,047 |
| Feb 24, 2025 | 22.00p | 24.00p | 21.40p | 22.00p | 25,590 |
| Feb 21, 2025 | 22.00p | 22.95p | 22.95p | 22.00p | 17,864 |
| Feb 20, 2025 | 22.00p | 22.95p | 22.95p | 22.00p | 653 |
| Feb 19, 2025 | 22.50p | 23.00p | 22.96p | 22.00p | 1,087 |
| Feb 18, 2025 | 22.50p | 24.00p | 21.20p | 22.50p | 32,190 |
| Feb 17, 2025 | 22.50p | 24.00p | 21.73p | 22.50p | 9,133 |
| Feb 14, 2025 | 22.50p | 23.55p | 23.55p | 22.50p | 10,000 |
| Feb 12, 2025 | 22.50p | 23.70p | 21.73p | 22.50p | 14,508 |
| Feb 11, 2025 | 22.50p | 23.10p | 23.10p | 22.50p | 25,209 |
| Feb 10, 2025 | 22.50p | 24.00p | 21.73p | 22.50p | 1,362 |
| Feb 6, 2025 | 22.50p | 23.60p | 21.60p | 22.50p | 1,152 |
| Feb 4, 2025 | 22.50p | 24.00p | 24.00p | 22.50p | 44 |
| Feb 3, 2025 | 22.50p | 22.70p | 21.36p | 22.50p | 86,629 |
| Jan 31, 2025 | 22.50p | 23.98p | 23.98p | 22.50p | 41 |
| Jan 30, 2025 | 24.00p | 24.00p | 21.31p | 22.50p | 54,967 |
| Jan 29, 2025 | 24.50p | 22.50p | 22.50p | 24.00p | 8,552 |
| Jan 28, 2025 | 25.00p | 25.00p | 24.24p | 24.50p | 3,456 |
| Jan 27, 2025 | 25.00p | 25.94p | 24.00p | 25.00p | 2,428 |
| Jan 24, 2025 | 25.00p | 25.26p | 24.00p | 25.00p | 10,100 |
| Jan 22, 2025 | 24.50p | 25.26p | 24.12p | 25.00p | 24,955 |
| Jan 21, 2025 | 24.50p | 24.12p | 24.02p | 24.50p | 3,156 |
| Jan 20, 2025 | 24.50p | 25.00p | 24.70p | 24.50p | 8,020 |
| Jan 17, 2025 | 25.50p | 24.80p | 24.10p | 24.50p | 6,254 |
| Jan 16, 2025 | 25.50p | 25.97p | 25.97p | 25.50p | 7 |
| Jan 15, 2025 | 25.50p | 25.12p | 25.12p | 25.50p | 2,492 |
| Jan 14, 2025 | 26.00p | 24.31p | 24.31p | 25.50p | 10,719 |
| Jan 9, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 283 |
| Jan 8, 2025 | 26.00p | 25.26p | 25.26p | 26.00p | 13,838 |
| Jan 7, 2025 | 26.00p | 26.40p | 25.00p | 26.00p | 210 |
| Jan 6, 2025 | 26.00p | 25.26p | 25.26p | 26.00p | 1,916 |
| Jan 2, 2025 | 26.00p | 26.25p | 25.26p | 26.00p | 8,716 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.