26.00p+0.00 (+0.00%)29 Aug 2024, 11:24
Diales PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 29, 2024 | 26.00p | 25.02p | 25.02p | 26.00p | 70,000 |
Aug 28, 2024 | 26.00p | 26.55p | 25.55p | 26.00p | 14,400 |
Aug 27, 2024 | 26.00p | 25.55p | 25.55p | 26.00p | 3,904 |
Aug 23, 2024 | 26.00p | 25.52p | 25.52p | 26.00p | 2,900 |
Aug 22, 2024 | 26.00p | 26.55p | 25.51p | 26.00p | 6,347 |
Aug 20, 2024 | 26.00p | 25.10p | 25.10p | 26.00p | 264 |
Aug 16, 2024 | 26.00p | 27.00p | 27.00p | 26.00p | 55 |
Aug 14, 2024 | 26.00p | 27.00p | 25.51p | 26.00p | 7,438 |
Aug 12, 2024 | 26.00p | 25.51p | 25.51p | 26.00p | 1,357 |
Aug 9, 2024 | 26.00p | 25.51p | 25.51p | 26.00p | 50,000 |
Aug 8, 2024 | 26.00p | 25.49p | 25.49p | 26.00p | 77 |
Aug 5, 2024 | 26.00p | 25.48p | 25.48p | 26.00p | 12,400 |
Jul 30, 2024 | 26.00p | 25.00p | 25.00p | 26.00p | 491 |
Jul 29, 2024 | 26.00p | 26.70p | 25.48p | 26.00p | 7,350 |
Jul 25, 2024 | 26.00p | 25.48p | 25.48p | 26.00p | 2,139 |
Jul 24, 2024 | 26.00p | 25.46p | 25.45p | 26.00p | 12,778 |
Jul 23, 2024 | 26.00p | 25.45p | 25.45p | 26.00p | 1,000 |
Jul 22, 2024 | 26.00p | 25.45p | 25.45p | 26.00p | 79 |
Jul 16, 2024 | 26.00p | 25.45p | 25.04p | 26.00p | 4,471 |
Jul 15, 2024 | 26.00p | 25.00p | 25.00p | 26.00p | 10,000 |
Jul 12, 2024 | 26.00p | 25.45p | 25.45p | 26.00p | 34,399 |
Jul 11, 2024 | 26.00p | 25.45p | 25.45p | 26.00p | 16,346 |
Jul 10, 2024 | 26.00p | 25.24p | 25.24p | 26.00p | 8,919 |
Jul 5, 2024 | 26.00p | 25.45p | 25.45p | 26.00p | 9,000 |
Jul 3, 2024 | 26.00p | 25.45p | 25.45p | 26.00p | 2,205 |
Jul 2, 2024 | 26.00p | 25.45p | 25.40p | 26.00p | 9,855 |
Jul 1, 2024 | 26.00p | 0.00p | 0.00p | 26.00p | 0 |
Jun 27, 2024 | 26.00p | 25.36p | 25.31p | 26.00p | 11,508 |
Jun 26, 2024 | 26.00p | 25.31p | 25.26p | 26.00p | 48,877 |
Jun 25, 2024 | 26.00p | 25.50p | 25.26p | 26.00p | 25,000 |
Jun 24, 2024 | 25.50p | 27.00p | 27.00p | 26.00p | 400 |
Jun 21, 2024 | 25.50p | 26.85p | 24.49p | 25.50p | 175,873 |
Jun 20, 2024 | 25.50p | 24.49p | 24.49p | 25.50p | 51,704 |
Jun 17, 2024 | 25.00p | 25.00p | 25.00p | 25.50p | 10,000 |
Jun 14, 2024 | 25.00p | 27.00p | 25.00p | 25.00p | 20,774 |
Jun 13, 2024 | 25.00p | 25.00p | 24.65p | 25.00p | 51,000 |
Jun 12, 2024 | 25.00p | 26.96p | 26.50p | 25.00p | 39,846 |
Jun 11, 2024 | 24.00p | 24.96p | 24.00p | 24.00p | 18,161 |
Jun 10, 2024 | 24.00p | 25.00p | 23.82p | 24.00p | 6,325 |
Jun 6, 2024 | 22.50p | 25.00p | 23.77p | 24.00p | 29,000 |
Jun 5, 2024 | 22.50p | 24.00p | 24.00p | 22.50p | 14,969 |
Jun 4, 2024 | 22.00p | 23.50p | 22.13p | 22.50p | 15,831 |
Jun 3, 2024 | 22.00p | 22.96p | 21.56p | 22.00p | 16,868 |
May 31, 2024 | 22.00p | 21.40p | 21.40p | 22.00p | 1,713 |
May 30, 2024 | 22.00p | 22.84p | 22.84p | 22.00p | 600 |
May 29, 2024 | 22.00p | 23.00p | 21.31p | 22.00p | 56,774 |
May 28, 2024 | 22.00p | 22.36p | 22.36p | 22.00p | 9,000 |
May 24, 2024 | 22.00p | 22.40p | 22.40p | 22.00p | 5,000 |
May 22, 2024 | 22.00p | 22.70p | 21.24p | 22.00p | 71,437 |
May 21, 2024 | 24.00p | 23.20p | 22.00p | 22.00p | 37,050 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.