1. Share Prices

  2. Diales PLC (DIAL)

26.70p-1.30 (-4.64%)29 Nov 2024, 10:51
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
Nov 28, 202428.00p26.70p26.70p28.00p1,435
Nov 26, 202428.00p26.70p26.70p28.00p20,000
Nov 25, 202428.00p26.70p26.00p28.00p7,025
Nov 20, 202428.00p28.00p28.00p28.00p57,906
Nov 18, 202428.00p29.48p29.48p28.00p300
Nov 15, 202428.00p26.70p26.70p28.00p36,505
Nov 13, 202428.00p29.50p26.60p28.00p33,281
Nov 12, 202428.00p29.70p29.52p28.00p3,287
Nov 11, 202428.00p30.00p26.00p28.00p10,564
Nov 7, 202428.00p26.60p26.60p28.00p6,343
Nov 6, 202428.00p26.60p26.60p28.00p5,517
Nov 5, 202428.00p26.60p26.60p28.00p7,448
Nov 4, 202428.00p29.70p26.60p28.00p70,185
Nov 1, 202428.00p26.60p26.60p28.00p5,000
Oct 30, 202428.00p28.80p28.80p28.00p2,600
Oct 29, 202427.00p29.00p26.60p28.00p58,872
Oct 28, 202426.00p27.00p25.45p26.00p30,471
Oct 25, 202426.00p27.00p26.50p26.00p461
Oct 23, 202426.00p25.45p25.45p26.00p10,000
Oct 22, 202426.00p25.45p25.45p26.00p320
Oct 21, 202426.00p25.45p25.45p26.00p244
Oct 17, 202426.00p25.45p25.45p26.00p1,317
Oct 8, 202426.00p25.45p25.45p26.00p500
Oct 7, 202426.00p25.45p25.45p26.00p45,565
Oct 2, 202426.00p27.00p25.45p26.00p53,232
Sep 30, 202426.00p25.45p25.45p26.00p16,395
Sep 25, 202426.00p25.33p25.33p26.00p916
Sep 23, 202426.00p25.00p25.00p26.00p1
Sep 20, 202426.00p25.33p25.33p26.00p2,146
Sep 19, 202426.00p27.00p27.00p26.00p1
Sep 18, 202426.00p26.50p26.50p26.00p2,062
Sep 17, 202426.00p25.30p25.30p26.00p800
Sep 16, 202426.00p26.55p25.26p26.00p35,838
Sep 12, 202426.00p26.55p25.24p26.00p5,333
Sep 11, 202426.00p27.00p27.00p26.00p74
Sep 9, 202426.00p27.00p27.00p26.00p37
Sep 6, 202426.00p27.00p25.02p26.00p20,010
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
1234
Showing 1 to 50 of 173

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,477.003.60
Dr. Martens PLC67.703.12
Imi PLC1,817.003.12
Direct Line Insurance Group PLC230.802.85
Dowlais Group PLC59.002.61
Spire Healthcare Group PLC225.002.51

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC3,025.00-6.06
Bank Of Georgia Group PLC4,685.00-6.21
Bae Systems PLC1,233.50-4.38
Qinetiq Group PLC415.80-3.35
W.A.G Payment Solutions PLC82.00-2.38
Bluefield Solar Income Fund Limited95.50-1.75