Education
About Us
Working with TipRanks
Follow Us
Dialight plc (GB:DIA)
:DIA
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2025
110.00
110.00
102.41
110.00
110.00
0.00%
6,167
0.56
May 16, 2025
113.86
113.95
100.00
110.00
110.00
+2.80%
208
0.02
May 15, 2025
103.00
103.00
102.00
107.00
107.00
0.00%
27,000
2.53
May 14, 2025
114.00
114.00
114.00
107.00
107.00
0.00%
1
<0.01
May 13, 2025
102.80
102.80
102.80
107.00
107.00
+0.47%
255
0.02
May 12, 2025
102.00
112.97
102.00
106.50
106.50
0.00%
3,954
0.35
May 09, 2025
101.95
113.00
101.95
106.50
106.50
0.00%
70
<0.01
May 08, 2025
113.00
113.00
112.87
106.50
106.50
0.00%
65
<0.01
May 07, 2025
112.35
112.35
112.35
106.50
106.50
0.00%
2,010
0.16
May 06, 2025
103.38
103.38
103.38
106.50
106.50
0.00%
1,500
0.11
May 02, 2025
106.50
107.50
105.50
106.50
106.50
0.00%
0
0.00
May 01, 2025
113.00
113.00
101.00
106.50
106.50
0.00%
348
0.02
Apr 30, 2025
103.38
103.39
103.38
106.50
106.50
0.00%
4,961
0.33
Apr 29, 2025
105.00
105.00
101.30
106.50
106.50
-0.47%
3,595
0.16
Apr 28, 2025
107.00
108.00
106.00
107.00
107.00
-0.47%
0
0.00
Apr 25, 2025
109.00
109.00
109.00
107.50
107.50
-1.83%
11,131
0.48
Apr 24, 2025
113.30
113.30
113.30
109.50
109.50
+2.34%
8
<0.01
Apr 23, 2025
100.00
109.52
100.00
107.00
107.00
-0.47%
4,707
0.20
Apr 22, 2025
101.00
104.38
101.00
107.50
107.50
0.00%
365
0.02
Apr 17, 2025
101.00
101.00
101.00
107.50
107.50
0.00%
7
<0.01
Apr 16, 2025
112.72
112.72
112.72
107.50
107.50
-1.83%
10,000
0.43
Apr 15, 2025
106.00
110.58
106.00
109.50
109.50
0.00%
7,644
0.33
Apr 14, 2025
109.10
109.10
109.10
109.50
109.50
+2.34%
5,000
0.22
Apr 11, 2025
106.00
106.00
100.00
107.00
107.00
-3.17%
6,232
0.27
Apr 10, 2025
111.30
116.00
105.11
110.50
110.50
+2.31%
2,036
0.09
Apr 09, 2025
102.50
102.50
102.50
108.00
108.00
-1.82%
355
0.02
Apr 08, 2025
105.00
110.00
105.00
110.00
110.00
+4.76%
4,314
0.19
Apr 07, 2025
110.00
110.70
105.00
105.00
105.00
-4.55%
212,883
10.58
Apr 04, 2025
121.00
124.00
110.00
110.00
110.00
-12.00%
24,208
1.23
Apr 03, 2025
121.00
127.00
121.00
125.00
125.00
0.00%
5,737
0.29
Apr 02, 2025
122.00
122.00
122.00
125.00
125.00
+1.63%
529
0.03
Apr 01, 2025
123.00
128.60
120.55
123.00
123.00
+2.50%
13,377
0.68
Mar 31, 2025
125.00
129.00
115.00
120.00
120.00
+3.45%
41,485
2.18
Mar 28, 2025
115.00
118.00
115.00
116.00
116.00
-1.69%
6,147
0.32
Mar 27, 2025
120.00
120.90
118.00
118.00
118.00
-1.67%
3,454
0.18
Mar 26, 2025
120.00
124.89
120.00
120.00
120.00
-3.61%
2,478
0.13
Mar 25, 2025
120.00
120.90
120.00
124.50
124.50
0.00%
3,518
0.19
Mar 24, 2025
125.76
125.76
120.90
124.50
124.50
+3.75%
1,253
0.07
Mar 21, 2025
120.00
120.40
120.00
120.00
120.00
-3.61%
2,675
0.14
Mar 20, 2025
120.00
120.00
120.00
124.50
124.50
+3.75%
136
<0.01
Mar 19, 2025
120.00
120.90
120.00
120.00
120.00
0.00%
4,678
0.25
Mar 18, 2025
120.00
128.00
120.00
120.00
120.00
-3.61%
7,080
0.38
Mar 17, 2025
121.08
121.08
119.09
124.50
124.50
+3.75%
23,672
1.28
Mar 14, 2025
120.00
120.00
120.00
120.00
120.00
-4.00%
59
<0.01
Mar 13, 2025
125.00
125.40
125.00
125.00
125.00
-1.57%
472
0.03
Mar 12, 2025
125.00
125.48
125.00
127.00
127.00
-2.31%
1,234
0.07
Mar 11, 2025
129.00
130.00
125.00
130.00
130.00
+2.36%
10,010
0.52
Mar 10, 2025
128.80
128.80
128.80
127.00
127.00
+1.60%
1
<0.01
Mar 07, 2025
130.00
139.00
125.00
125.00
125.00
-5.30%
13,498
0.70
Mar 06, 2025
131.00
139.00
127.66
132.00
132.00
-2.22%
149,430
8.82
Rows: