Shares Magazine
20.50p+0.00 (+0.00%)30 Apr 2025, 11:49
Diales Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 20.50p | 20.30p | 20.30p | 20.50p | 1,464 |
| Apr 29, 2025 | 19.50p | 20.85p | 20.85p | 20.50p | 25,000 |
| Apr 28, 2025 | 19.50p | 19.22p | 19.14p | 19.50p | 4,695 |
| Apr 25, 2025 | 19.50p | 19.06p | 19.06p | 19.50p | 8,194 |
| Apr 24, 2025 | 19.50p | 20.00p | 19.03p | 19.50p | 23,000 |
| Apr 23, 2025 | 19.00p | 19.10p | 19.10p | 19.00p | 25,000 |
| Apr 22, 2025 | 19.00p | 19.37p | 19.37p | 19.00p | 1,436 |
| Apr 15, 2025 | 19.00p | 19.50p | 17.66p | 19.00p | 28,892 |
| Apr 14, 2025 | 19.00p | 18.96p | 18.96p | 19.00p | 4,727 |
| Apr 11, 2025 | 19.00p | 20.00p | 17.60p | 19.00p | 55,633 |
| Apr 10, 2025 | 18.50p | 19.25p | 19.25p | 19.00p | 367 |
| Apr 9, 2025 | 18.50p | 19.25p | 17.29p | 18.50p | 575 |
| Apr 8, 2025 | 18.50p | 17.55p | 17.55p | 18.50p | 13,341 |
| Apr 7, 2025 | 18.50p | 19.93p | 17.00p | 18.50p | 351,045 |
| Apr 4, 2025 | 18.50p | 18.75p | 17.55p | 18.50p | 148,439 |
| Apr 3, 2025 | 18.50p | 17.50p | 17.50p | 18.50p | 715 |
| Apr 2, 2025 | 18.50p | 17.30p | 17.30p | 18.50p | 150 |
| Apr 1, 2025 | 18.50p | 17.30p | 17.30p | 18.50p | 242 |
| Mar 31, 2025 | 18.50p | 19.80p | 19.00p | 18.50p | 103,139 |
| Mar 28, 2025 | 19.00p | 18.10p | 17.01p | 18.50p | 61,397 |
| Mar 25, 2025 | 19.00p | 18.00p | 18.00p | 19.00p | 445 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.