Dark

DIA
DIALIGHT PLC
stock LSE

Inactive

Aug 1, 2024

176.50GBX+1.437%(+2.50)1,997

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	175.0000	175.0000	175.0000	176.5000	+1.437%	1,997	0.000%
2024-07-31	170.0000	170.0000	170.0000	174.0000	-0.287%	6,126	+1.437%
2024-07-30	170.0000	170.0000	164.0000	174.5000	-3.591%	48,183	+1.146%
2024-07-26	181.0000	181.0000	173.0000	181.0000	-4.987%	9,078	-2.486%
2024-07-25	190.0000	190.0000	186.0000	190.5000	-1.039%	5,907	-7.349%
2024-07-24	190.0000	199.0000	190.0000	192.5000	-3.509%	7,202	-8.312%
2024-07-23	204.0000	204.0000	194.0000	199.5000	-5.000%	26,820	-11.529%
2024-07-22	208.0000	218.0000	208.0000	210.0000	-3.670%	17,531	-15.952%
2024-07-19	210.0000	218.0000	208.0000	218.0000	+1.395%	10,368	-19.037%
2024-07-18	210.0000	210.0000	210.0000	215.0000	+0.939%	8,758	-17.907%
2024-07-17	210.0000	210.0000	210.0000	213.0000	0.000%	11,356	-17.136%
2024-07-16	212.0000	212.0000	212.0000	213.0000	+3.398%	155,979	-17.136%
2024-07-10	210.0000	210.0000	210.0000	206.0000	-1.905%	10,093	-14.320%
2024-07-09	210.0000	210.0000	210.0000	210.0000	+8.527%	5,766	-15.952%
2024-07-03	206.0000	206.0000	190.0000	193.5000	-4.208%	16,366	-8.786%
2024-06-28	200.0000	206.0000	200.0000	202.0000	+3.325%	6,237	-12.624%
2024-06-25	192.0000	192.0000	192.0000	195.5000	0.000%	941	-9.719%
2024-06-21	194.0000	195.0000	194.0000	195.5000	+0.773%	60,380	-9.719%
2024-06-17	193.0000	199.0000	182.0000	194.0000	+0.518%	46,352	-9.021%
2024-06-13	200.0000	200.0000	200.0000	193.0000	+2.116%	19,399	-8.549%
2024-06-12	181.0000	195.0000	181.0000	189.0000	+5.587%	11,857	-6.614%
2024-05-30	177.0000	181.0000	177.0000	179.0000	+1.130%	4,650	-1.397%
2024-05-23	179.0000	181.0000	179.0000	177.0000	+0.283%	5,709	-0.282%
2024-05-17	171.0000	171.0000	171.0000	176.5000	0.000%	110	0.000%
2024-05-16	171.0000	171.0000	170.0000	176.5000	-0.282%	13,272	0.000%
2024-05-15	180.0000	180.0000	180.0000	177.0000	0.000%	2,410	-0.282%
2024-05-13	180.0000	180.0000	180.0000	177.0000	+3.812%	14,013	-0.282%
2024-05-10	170.0000	170.0000	170.0000	170.5000	+9,017.647%	26,422	+3.519%
2024-03-22	1.8700	1.8700	1.8700	1.8700	+0.538%	53,241	+9,338.503%
2024-03-21	1.8500	1.8600	1.8500	1.8600	+7.205%	6,000	+9,389.247%
2024-03-19	1.8000	1.8000	1.6200	1.7350	+2.059%	10,952	+10,072.911%
2024-03-14	1.7500	1.7500	1.7500	1.7000	+2.719%	6,804	+10,282.353%
2024-03-13	1.6000	1.7000	1.6000	1.6550	+9.967%	30,761	+10,564.653%
2024-03-11	1.4000	1.5400	1.4000	1.5050	+3.793%	2,725,862	+11,627.575%
2024-03-01	1.4600	1.4600	1.4500	1.4500	-6.452%	6,288	+12,072.414%
2024-02-19	1.5500	1.5500	1.5500	1.5500	+0.649%	9,310	+11,287.097%
2024-02-16	1.5300	1.5400	1.5300	1.5400	+0.326%	38,504	+11,361.039%
2024-02-14	1.5000	1.5800	1.5000	1.5350	-1.286%	20,609	+11,398.371%
2024-02-12	1.6000	1.6000	1.6000	1.5550	0.000%	9,396	+11,250.482%
2024-02-09	1.5500	1.5500	1.5200	1.5550	-0.955%	7,497	+11,250.482%
2024-02-08	1.5900	1.5900	1.5900	1.5700	-4.559%	39	+11,142.038%
2024-02-07	1.7400	1.7400	1.7400	1.6450	0.000%	339	+10,629.483%
2024-02-06	1.7400	1.7400	1.7400	1.6450	-0.303%	2,568	+10,629.483%
2024-02-02	1.5600	1.7100	1.5600	1.6500	-0.901%	4,001	+10,596.970%
2024-02-01	1.7500	1.7500	1.7500	1.6650	+3.096%	41,236	+10,500.601%
2024-01-30	1.7000	1.7000	1.7000	1.6150	0.000%	2,121	+10,828.793%
2024-01-29	1.6900	1.7000	1.6900	1.6150	-5.000%	4,453	+10,828.793%
2024-01-26	1.6900	1.7000	1.6900	1.7000	+6.583%	1,458	+10,282.353%
2024-01-25	1.6500	1.6500	1.6500	1.5950	+6.333%	970	+10,965.831%
2024-01-24	1.5000	1.5000	1.5000	1.5000	-5.660%	1,030	+11,666.667%
2024-01-22	1.5500	1.5500	1.5500	1.5900	+0.952%	6,195	+11,000.629%
2024-01-19	1.5000	1.5000	1.5000	1.5750	+5.000%	150	+11,106.349%
2024-01-18	1.5800	1.5800	1.5000	1.5000	-3.226%	7,029	+11,666.667%
2024-01-17	1.5800	1.5800	1.5800	1.5500	-1.274%	3,365	+11,287.097%
2024-01-16	1.5800	1.5800	1.5700	1.5700	-0.633%	5,711	+11,142.038%
2024-01-15	1.5800	1.5800	1.5800	1.5800	0.000%	475	+11,070.886%
2024-01-12	1.5800	1.5800	1.5800	1.5800	0.000%	1,598	+11,070.886%
2024-01-11	1.5800	1.5800	1.5800	1.5800	0.000%	981	+11,070.886%
2024-01-10	1.5800	1.5800	1.5000	1.5800	0.000%	4,213	+11,070.886%
2024-01-09	1.5800	1.5800	1.5700	1.5800	0.000%	1,530	+11,070.886%
2024-01-08	1.5800	1.5800	1.5700	1.5800	0.000%	2,791	+11,070.886%
2024-01-05	1.5800	1.5800	1.5700	1.5800	+1.282%	7,104	+11,070.886%
2024-01-04	1.5800	1.5800	1.5600	1.5600	-1.266%	1,968	+11,214.103%
2024-01-03	1.5000	1.5800	1.5000	1.5800	+8.966%	36,381	+11,070.886%
2023-12-27	1.4500	1.4500	1.4500	1.4500	+0.346%	855	+12,072.414%
2023-12-22	1.4500	1.4500	1.4500	1.4450	-4.934%	4,698	+12,114.533%
2023-12-21	1.5200	1.5200	1.5200	1.5200	+5.556%	1,344	+11,511.842%
2023-12-15	1.4500	1.4500	1.4400	1.4400	-2.041%	4,923	+12,156.944%
2023-12-12	1.4900	1.4900	1.4900	1.4700	-1.010%	5,151	+11,906.803%
2023-12-07	1.5000	1.5000	1.5000	1.4850	-9.451%	4,491	+11,785.522%
2023-11-30	1.6500	1.6500	1.5200	1.6400	+7.895%	16,423	+10,662.195%
2023-11-22	1.5000	1.5000	1.5000	1.5200	+1.333%	3,800	+11,511.842%
2023-11-20	1.5000	1.5000	1.5000	1.5000	+0.334%	14,826	+11,666.667%
2023-11-17	1.6000	1.6400	1.4500	1.4950	-11.799%	104,141	+11,706.020%
2023-11-16	1.6500	1.6500	1.6500	1.6950	-3.143%	8,100	+10,312.979%
2023-11-15	1.7500	1.7500	1.7500	1.7500	0.000%	446	+9,985.714%
2023-11-14	1.7500	1.7500	1.7500	1.7500	+2.941%	10,128	+9,985.714%
2023-11-10	1.7000	1.7000	1.7000	1.7000	+3.343%	3,006	+10,282.353%
2023-11-09	1.6500	1.6500	1.6500	1.6450	-6.000%	1,261	+10,629.483%
2023-11-08	1.7500	1.7500	1.7500	1.7500	+1.744%	5	+9,985.714%
2023-11-03	1.7200	1.7200	1.7200	1.7200	+6.832%	2,763	+10,161.628%
2023-10-30	1.6400	1.6500	1.5800	1.6100	0.000%	7,237	+10,862.733%
2023-10-27	1.5800	1.5800	1.5800	1.6100	+0.625%	110	+10,862.733%
2023-10-26	1.6000	1.6000	1.6000	1.6000	-4.192%	15,010	+10,931.250%
2023-10-09	1.7300	1.7300	1.7300	1.6700	+2.454%	75	+10,468.862%
2023-10-06	1.6300	1.6300	1.6300	1.6300	0.000%	6,160	+10,728.221%
2023-09-28	1.6400	1.6400	1.6300	1.6300	+1.875%	25,136	+10,728.221%
2023-09-27	1.8000	1.8000	1.5700	1.6000	-6.977%	125,183	+10,931.250%
2023-09-25	1.7200	1.7200	1.7100	1.7200	+0.585%	33,306	+10,161.628%
2023-09-22	1.7200	1.7200	1.7100	1.7100	-6.301%	14,256	+10,221.637%
2023-09-21	1.7400	1.7400	1.7400	1.8250	+3.107%	355	+9,571.233%
2023-09-19	1.8200	1.8200	1.7700	1.7700	-6.842%	22,172	+9,871.751%
2023-09-18	2.2600	2.2800	1.8200	1.9000	-18.803%	155,968	+9,189.474%
2023-09-15	2.3000	2.3000	2.3000	2.3400	-1.266%	7,329	+7,442.735%
2023-09-14	2.2000	2.3400	2.2000	2.3700	+2.155%	21,967	+7,347.257%
2023-09-12	2.2800	2.3800	2.2600	2.3200	+1.310%	6,424	+7,507.759%
2023-09-11	2.2600	2.2600	2.2000	2.2900	+0.439%	4,684	+7,607.424%
2023-09-07	2.2000	2.2000	2.2000	2.2800	+6.047%	2,448	+7,641.228%
2023-09-05	2.1600	2.1600	2.1600	2.1500	0.000%	15,164	+8,109.302%
2023-09-01	2.2000	2.2000	2.2000	2.1500	+1.896%	40	+8,109.302%
2023-08-18	2.1200	2.1400	2.1200	2.1100	0.000%	24,400	+8,264.929%
2023-07-28	2.1800	2.1800	2.1800	2.1100	+0.476%	1,994	+8,264.929%
2023-07-25	2.1400	2.1400	2.1400	2.1000	-4.977%	14,984	+8,304.762%
2023-07-06	2.1400	2.2800	2.1400	2.2100	+0.913%	2,001	+7,886.425%
2023-06-29	2.2000	2.2000	2.0000	2.1900	-4.367%	28,643	+7,959.361%
2023-06-21	2.2200	2.2200	2.2000	2.2900	-0.435%	3,363	+7,607.424%
2023-06-01	2.2000	2.2000	2.2000	2.3000	0.000%	15,112	+7,573.913%
2023-05-30	2.3000	2.3000	2.3000	2.3000	0.000%	7,705	+7,573.913%
2023-05-24	2.3000	2.3000	2.3000	2.3000	0.000%	261	+7,573.913%
2023-05-22	2.3200	2.3200	2.3000	2.3000	+4.072%	8,409	+7,573.913%
2023-05-16	2.1200	2.1200	2.1200	2.2100	-3.070%	6,889	+7,886.425%
2023-05-15	2.2800	2.2800	2.2800	2.2800	0.000%	2,803	+7,641.228%
2023-05-12	2.2800	2.2800	2.2800	2.2800	+3.167%	9,943	+7,641.228%
2023-05-11	2.2400	2.2400	2.2400	2.2100	+1.843%	18,459	+7,886.425%
2023-05-09	2.1600	2.1600	2.1600	2.1700	-1.364%	41,582	+8,033.641%
2023-05-04	2.2000	2.2000	2.2000	2.2000	+0.457%	7,001	+7,922.727%
2023-05-03	2.1400	2.2400	2.1400	2.1900	+2.336%	18,560	+7,959.361%
2023-05-02	2.1400	2.1400	2.1400	2.1400	-0.926%	398	+8,147.664%
2023-04-28	2.1600	2.1600	2.1600	2.1600	+1.887%	7,313	+8,071.296%
2023-04-25	2.1000	2.1200	2.1000	2.1200	-0.935%	12,956	+8,225.472%
2023-04-21	2.1300	2.1300	2.1300	2.1400	+0.469%	1,592	+8,147.664%
2023-04-20	2.0800	2.0800	2.0800	2.1300	+0.948%	13,676	+8,186.385%
2023-04-14	2.0600	2.1000	2.0600	2.1100	+3.941%	259,707	+8,264.929%
2023-04-13	2.1000	2.1000	2.1000	2.0300	-1.456%	4,845	+8,594.581%
2023-04-12	2.1000	2.1000	2.1000	2.0600	+1.980%	1,815	+8,467.961%
2023-04-11	2.1000	2.1000	2.0200	2.0200	-4.265%	7,066	+8,637.624%
2023-04-06	2.0200	2.0200	2.0200	2.1100	-4.091%	7,651	+8,264.929%
2023-04-05	2.2000	2.2000	2.2000	2.2000	+4.762%	2,174	+7,922.727%
2023-04-04	2.1000	2.1000	2.1000	2.1000	0.000%	96	+8,304.762%
2023-04-03	2.1000	2.1000	2.1000	2.1000	+5.000%	20,198	+8,304.762%
2023-03-31	2.0000	2.0000	2.0000	2.0000	+0.883%	2,591	+8,725.000%
2023-03-30	1.9700	1.9700	1.9700	1.9825	+0.507%	25,131	+8,802.900%
2023-03-29	1.9950	1.9950	1.9950	1.9725	+2.070%	2,352	+8,848.035%
2023-03-28	1.9450	1.9600	1.9200	1.9325	+0.520%	6,765	+9,033.247%
2023-03-27	2.0000	2.0000	1.9450	1.9225	-2.038%	9,782	+9,080.754%
2023-03-24	1.9825	1.9825	1.9825	1.9625	-1.009%	20,870	+8,893.631%
2023-03-23	1.9750	1.9750	1.9750	1.9825	+0.380%	1,033	+8,802.900%
2023-03-22	2.0000	2.0000	2.0000	1.9750	-1.250%	850	+8,836.709%
2023-03-21	1.9100	2.0000	1.9100	2.0000	+3.493%	55,928	+8,725.000%
2023-03-20	2.0900	2.0900	1.9500	1.9325	-3.375%	19,318	+9,033.247%
2023-03-17	1.9900	2.0000	1.9900	2.0000	0.000%	9,494	+8,725.000%
2023-03-16	2.0200	2.0200	2.0000	2.0000	-0.990%	5,439	+8,725.000%
2023-03-15	2.1600	2.2000	2.0200	2.0200	+0.498%	34,826	+8,637.624%
2023-03-14	2.1600	2.1600	2.1600	2.0100	-6.944%	252	+8,681.095%
2023-03-13	2.0000	2.1600	2.0000	2.1600	+6.667%	14,498	+8,071.296%
2023-03-09	2.0000	2.0500	2.0000	2.0250	-1.220%	1,398	+8,616.049%
2023-03-08	2.1000	2.1000	2.0400	2.0500	-6.818%	19,256	+8,509.756%
2023-03-07	2.2000	2.2000	2.2000	2.2000	+2.804%	5,796	+7,922.727%
2023-03-06	2.1000	2.2000	2.0800	2.1400	-0.465%	8,258	+8,147.664%
2023-03-03	2.1000	2.2000	2.1000	2.1500	+3.365%	6,317	+8,109.302%
2023-03-01	2.1600	2.1600	2.1600	2.0800	-7.965%	9,191	+8,385.577%
2023-02-28	2.2000	2.2000	2.2000	2.2600	+2.727%	600	+7,709.735%
2023-02-27	2.3000	2.3000	2.3000	2.2000	-6.383%	1,459	+7,922.727%
2023-02-24	2.3500	2.3500	2.3500	2.3500	+4.444%	612	+7,410.638%
2023-02-23	2.1500	2.2000	2.1000	2.2500	+2.273%	37,646	+7,744.444%
2023-02-22	2.3400	2.3400	2.2000	2.2000	-3.297%	16,837	+7,922.727%
2023-02-21	2.3000	2.3000	2.3000	2.2750	-4.211%	11,374	+7,658.242%
2023-02-17	2.3750	2.3750	2.3750	2.3750	0.000%	968	+7,331.579%
2023-02-16	2.4000	2.4500	2.3500	2.3750	-3.061%	40,194	+7,331.579%
2023-02-14	2.4500	2.4500	2.4500	2.4500	0.000%	4,476	+7,104.082%
2023-02-13	2.4500	2.4500	2.4500	2.4500	-5.769%	8,345	+7,104.082%
2023-02-08	2.6500	2.6500	2.6500	2.6000	0.000%	3,148	+6,688.462%
2023-02-07	2.6500	2.6500	2.6000	2.6000	+6.122%	4,055	+6,688.462%
2023-02-02	2.4600	2.4600	2.4500	2.4500	0.000%	9,579	+7,104.082%
2023-02-01	2.5000	2.5500	2.4500	2.4500	-2.000%	11,377	+7,104.082%
2023-01-31	2.5900	2.5900	2.5000	2.5000	-3.846%	32,030	+6,960.000%
2023-01-30	2.6000	2.6000	2.6000	2.6000	0.000%	874	+6,688.462%
2023-01-26	2.6000	2.6000	2.6000	2.6000	+1.961%	77	+6,688.462%
2023-01-25	2.5500	2.5500	2.5500	2.5500	-1.544%	19,359	+6,821.569%
2023-01-24	2.5500	2.6400	2.5300	2.5900	+1.569%	10,189	+6,714.672%
2023-01-23	2.6000	2.6000	2.5000	2.5500	-4.135%	13,427	+6,821.569%
2023-01-20	2.6200	2.6200	2.6200	2.6600	+2.308%	7,018	+6,535.338%
2023-01-17	2.6500	2.7000	2.6000	2.6000	-2.985%	4,115	+6,688.462%
2023-01-16	2.7500	2.8000	2.6800	2.6800	-0.741%	24,552	+6,485.821%
2023-01-13	2.3400	2.7000	2.3400	2.7000	-16.923%	135,409	+6,437.037%
2023-01-09	3.2000	3.4000	3.2000	3.2500	+1.562%	2,360	+5,330.769%
2023-01-05	3.0000	3.2000	3.0000	3.2000	+6.667%	1,327	+5,415.625%
2023-01-04	3.0000	3.0000	3.0000	3.0000	-3.226%	1,014	+5,783.333%
2022-12-28	3.2000	3.2000	3.2000	3.1000	+0.813%	393	+5,593.548%
2022-12-23	3.1000	3.1000	3.1000	3.0750	-0.806%	6,253	+5,639.837%
2022-12-22	3.2000	3.2000	3.2000	3.1000	-0.322%	1,210	+5,593.548%
2022-12-15	3.2200	3.2200	3.2200	3.1100	-2.813%	2,627	+5,575.241%
2022-12-07	3.1000	3.1000	3.1000	3.2000	0.000%	183	+5,415.625%
2022-12-06	3.1000	3.3000	3.1000	3.2000	+3.226%	6,309	+5,415.625%
2022-12-01	3.1000	3.1000	3.1000	3.1000	+6.164%	16	+5,593.548%
2022-11-30	2.9200	2.9200	2.9200	2.9200	-2.829%	3,008	+5,944.521%
2022-11-21	3.1900	3.1900	3.1900	3.0050	-2.908%	285	+5,773.544%
2022-11-18	3.0450	3.0450	3.0450	3.0950	+1.475%	191	+5,602.746%
2022-11-16	2.9000	2.9100	2.9000	3.0500	-0.489%	1,204	+5,686.885%
2022-11-11	3.1800	3.1800	3.0000	3.0650	-1.129%	70,539	+5,658.564%
2022-11-10	3.2000	3.2000	3.2000	3.1000	+1.639%	57,807	+5,593.548%
2022-11-08	3.1600	3.1600	3.1600	3.0500	-2.244%	2,446	+5,686.885%
2022-11-04	3.1200	3.1200	3.1200	3.1200	+0.645%	19	+5,557.051%
2022-11-02	3.1000	3.2000	3.1000	3.1000	+1.307%	8,174	+5,593.548%
2022-11-01	3.0000	3.1000	3.0000	3.0600	+7.368%	17,807	+5,667.974%
2022-10-31	3.0000	3.0000	3.0000	2.8500	0.000%	2,887	+6,092.982%
2022-10-24	2.9900	2.9900	2.9900	2.8500	+2.334%	1,803	+6,092.982%
2022-10-21	3.0000	3.0000	3.0000	2.7850	-5.593%	5,928	+6,237.522%
2022-10-20	2.8000	2.9500	2.8000	2.9500	+6.498%	18,733	+5,883.051%
2022-10-19	2.6800	2.7700	2.6800	2.7700	+10.800%	15,510	+6,271.841%
2022-10-13	2.4900	2.5000	2.4900	2.5000	0.000%	5,128	+6,960.000%
2022-10-12	2.5000	2.5000	2.5000	2.5000	+4.167%	1	+6,960.000%
2022-10-06	2.3900	2.4000	2.3900	2.4000	+2.128%	3,864	+7,254.167%
2022-09-23	2.3500	2.3500	2.3500	2.3500	-1.468%	10,210	+7,410.638%
2022-09-21	2.3000	2.3000	2.3000	2.3850	0.000%	1,032	+7,300.419%
2022-09-16	2.5000	2.5000	2.5000	2.3850	-2.053%	40,029	+7,300.419%
2022-09-13	2.3600	2.3600	2.3600	2.4350	0.000%	32,331	+7,148.460%
2022-09-07	2.4000	2.4000	2.4000	2.4350	-0.612%	2,727	+7,148.460%
2022-09-05	2.4000	2.4000	2.4000	2.4500	+0.616%	3,486	+7,104.082%
2022-09-01	2.4400	2.5200	2.3500	2.4350	-2.600%	22,725	+7,148.460%
2022-08-31	2.5000	2.5000	2.5000	2.5000	0.000%	1,289	+6,960.000%
2022-08-30	2.4300	2.4300	2.4300	2.5000	-4.943%	618	+6,960.000%
2022-08-26	2.5000	2.6300	2.5000	2.6300	+3.543%	8,702	+6,611.027%
2022-08-25	2.3200	2.6500	2.3200	2.5400	+8.085%	41,892	+6,848.819%
2022-08-24	2.3500	2.3500	2.3500	2.3500	+0.642%	270,006	+7,410.638%
2022-08-22	2.3000	2.3000	2.3000	2.3350	-8.431%	16,704	+7,458.887%
2022-08-17	2.5900	2.5900	2.5900	2.5500	+0.394%	12,127	+6,821.569%
2022-08-16	2.5200	2.5900	2.5200	2.5400	-0.781%	57,880	+6,848.819%
2022-08-15	2.5500	2.5500	2.5500	2.5600	-6.227%	3,058	+6,794.531%
2022-08-11	2.5500	2.7500	2.5500	2.7300	+1.111%	10,520	+6,365.201%
2022-08-05	2.7000	2.7000	2.7000	2.7000	+0.746%	300	+6,437.037%
2022-08-03	2.7000	2.7900	2.6800	2.6800	-4.286%	17,574	+6,485.821%
2022-08-02	2.8000	2.8000	2.8000	2.8000	-3.114%	3,240	+6,203.571%
2022-08-01	2.8500	2.9500	2.8500	2.8900	+4.332%	46,884	+6,007.266%
2022-07-26	2.7800	2.7800	2.7800	2.7700	-0.360%	1,587	+6,271.841%
2022-07-25	2.7900	2.7900	2.7800	2.7800	+1.091%	3,541	+6,248.921%
2022-07-22	2.7900	2.7900	2.7500	2.7500	-1.434%	5,572	+6,318.182%
2022-07-21	2.7900	2.7900	2.7900	2.7900	0.000%	7,041	+6,226.165%
2022-07-20	2.8000	2.8000	2.7900	2.7900	-0.357%	12,389	+6,226.165%
2022-07-19	2.8000	2.8000	2.8000	2.8000	-4.110%	5,309	+6,203.571%
2022-07-13	2.9800	2.9800	2.9200	2.9200	-0.680%	68,905	+5,944.521%
2022-07-12	2.8100	2.8100	2.8100	2.9400	-0.170%	2,000	+5,903.401%
2022-07-11	2.9000	2.9000	2.8000	2.9450	+0.512%	15,051	+5,893.209%
2022-07-08	2.9800	2.9800	2.9300	2.9300	+0.342%	9,552	+5,923.891%
2022-07-07	2.9900	2.9900	2.9200	2.9200	-1.017%	2,327	+5,944.521%
2022-07-06	2.9500	2.9500	2.9500	2.9500	-0.338%	1,056	+5,883.051%
2022-07-05	2.9600	2.9600	2.9200	2.9600	+0.339%	3,610	+5,862.838%
2022-07-04	2.9500	2.9600	2.9500	2.9500	-1.993%	1,565	+5,883.051%
2022-07-01	3.0100	3.0100	3.0100	3.0100	+0.333%	12,998	+5,763.787%
2022-06-30	2.9700	3.0000	2.9700	3.0000	+3.093%	38,745	+5,783.333%
2022-06-29	3.0500	3.0500	2.6500	2.9100	-6.129%	41,837	+5,965.292%
2022-06-28	3.2000	3.2000	3.1000	3.1000	-0.641%	6,171	+5,593.548%
2022-06-27	3.1500	3.1500	3.1200	3.1200	-2.500%	7,382	+5,557.051%
2022-06-24	3.1500	3.2500	3.1500	3.2000	+0.787%	1,850	+5,415.625%
2022-06-22	3.1500	3.1500	3.1500	3.1750	-2.006%	5,968	+5,459.055%
2022-06-21	3.1500	3.3300	3.1500	3.2400	+2.857%	166	+5,347.531%
2022-06-20	3.2000	3.2000	3.1500	3.1500	-1.563%	3,335	+5,503.175%
2022-06-17	3.2000	3.2000	3.2000	3.2000	-2.883%	304	+5,415.625%
2022-06-15	3.3600	3.3600	3.3600	3.2950	+1.074%	855	+5,256.601%
2022-06-14	3.2000	3.2600	3.2000	3.2600	+1.558%	122	+5,314.110%
2022-06-13	3.2100	3.2100	3.2100	3.2100	-5.588%	33,267	+5,398.442%
2022-06-08	3.2300	3.4000	3.2300	3.4000	+7.256%	31,958	+5,091.176%
2022-06-06	3.1700	3.1700	3.1700	3.1700	+1.929%	8,208	+5,467.823%
2022-06-01	3.1100	3.1100	3.1100	3.1100	0.000%	33,406	+5,575.241%
2022-05-31	3.1100	3.1100	3.1100	3.1100	-0.321%	5,108	+5,575.241%
2022-05-30	3.3000	3.3000	3.0700	3.1200	-6.306%	15,667	+5,557.051%
2022-05-27	3.3000	3.3000	3.3000	3.3300	0.000%	161	+5,200.300%
2022-05-26	3.3000	3.3000	3.3000	3.3300	+0.909%	125	+5,200.300%
2022-05-25	3.3000	3.3300	3.3000	3.3000	0.000%	3,016	+5,248.485%
2022-05-24	3.3000	3.3000	3.3000	3.3000	-5.714%	2,435	+5,248.485%
2022-05-23	3.3100	3.5000	3.3000	3.5000	+5.105%	1,334	+4,942.857%
2022-05-20	3.3300	3.3300	3.3300	3.3300	0.000%	4	+5,200.300%
2022-05-19	3.3400	3.3600	3.3300	3.3300	+0.909%	1,042	+5,200.300%
2022-05-18	3.4100	3.4100	3.3000	3.3000	-2.941%	7,763	+5,248.485%
2022-05-17	3.4000	3.4000	3.4000	3.4000	0.000%	7,775	+5,091.176%
2022-05-16	3.5000	3.5000	3.4000	3.4000	-2.857%	7,735	+5,091.176%
2022-05-13	3.5200	3.5200	3.5000	3.5000	-2.643%	663	+4,942.857%
2022-05-12	3.5100	3.5100	3.5100	3.5950	+2.714%	527	+4,809.597%
2022-05-11	3.5000	3.5000	3.5000	3.5000	0.000%	633	+4,942.857%
2022-05-10	3.5000	3.5000	3.5000	3.5000	+0.287%	5,305	+4,942.857%
2022-05-09	3.5400	3.5400	3.4900	3.4900	-5.676%	9,876	+4,957.307%
2022-05-06	3.6000	3.7000	3.6000	3.7000	0.000%	38,206	+4,670.270%
2022-05-05	3.7000	3.7000	3.7000	3.7000	+2.778%	21,333	+4,670.270%
2022-05-04	3.5900	3.7000	3.5600	3.6000	-0.139%	15,765	+4,802.778%
2022-05-03	3.6000	3.6000	3.6000	3.6050	+0.139%	48,352	+4,795.978%
2022-04-29	3.6000	3.6000	3.6000	3.6000	-2.703%	529	+4,802.778%
2022-04-28	3.5500	3.7000	3.5500	3.7000	+5.714%	2,089	+4,670.270%
2022-04-27	3.7000	3.7000	3.5000	3.5000	-2.235%	1,348	+4,942.857%
2022-04-26	3.7000	3.7000	3.5800	3.5800	-3.243%	2,463	+4,830.168%
2022-04-25	3.4100	3.7000	3.4100	3.7000	+5.413%	19,033	+4,670.270%
2022-04-22	3.7000	3.7000	3.5100	3.5100	0.000%	11,059	+4,928.490%
2022-04-21	3.5100	3.5100	3.5100	3.5100	-0.284%	29,969	+4,928.490%
2022-04-20	3.5900	3.5900	3.5200	3.5200	-4.607%	7,359	+4,914.205%
2022-04-19	3.6900	3.6900	3.6900	3.6900	+4.237%	4,360	+4,683.198%
2022-04-14	3.5100	3.5400	3.5100	3.5400	-1.939%	8,335	+4,885.876%
2022-04-13	3.4000	3.6100	3.4000	3.6100	+3.143%	8,339	+4,789.197%
2022-04-12	3.4000	3.4000	3.4000	3.5000	-1.408%	44,548	+4,942.857%
2022-04-11	3.4000	3.4000	3.4000	3.5500	+4.412%	191	+4,871.831%
2022-04-08	3.5100	3.5100	3.4000	3.4000	-2.857%	4,653	+5,091.176%
2022-04-07	3.6100	3.6100	3.5000	3.5000	-5.660%	4,714	+4,942.857%
2022-04-05	3.5800	3.7000	3.5800	3.7100	+7.849%	26,103	+4,657.412%
2022-04-01	3.5600	3.5600	3.4400	3.4400	-3.911%	5,054	+5,030.814%
2022-03-30	3.4000	3.4000	3.4000	3.5800	+7.508%	11,295	+4,830.168%
2022-03-29	3.2800	3.3300	3.2800	3.3300	+5.380%	12,248	+5,200.300%
2022-03-28	3.0200	3.0200	2.9300	3.1600	+7.119%	24,619	+5,485.443%
2022-03-25	2.9500	2.9500	2.8500	2.9500	0.000%	18,250	+5,883.051%
2022-03-24	2.9500	2.9500	2.9500	2.9500	-0.338%	213,312	+5,883.051%
2022-03-23	3.0000	3.0000	2.9500	2.9600	-8.642%	13,598	+5,862.838%
2022-03-21	3.1200	3.2400	3.1200	3.2400	+9.831%	893	+5,347.531%
2022-03-18	2.9700	3.0600	2.9500	2.9500	-4.065%	10,399	+5,883.051%
2022-03-16	3.0000	3.1500	3.0000	3.0750	+4.237%	2,853	+5,639.837%
2022-03-15	2.9500	2.9500	2.9500	2.9500	-5.600%	515	+5,883.051%
2022-03-14	3.0300	3.0300	3.0000	3.1250	+5.932%	2,117	+5,548.000%
2022-03-10	3.1200	3.1200	2.9500	2.9500	-7.813%	6,649	+5,883.051%
2022-03-09	3.2000	3.2000	3.2000	3.2000	0.000%	892	+5,415.625%
2022-03-04	3.1600	3.1600	3.1500	3.2000	-3.030%	10,694	+5,415.625%
2022-03-03	3.3000	3.3000	3.3000	3.3000	-0.151%	9,418	+5,248.485%
2022-02-28	3.3400	3.3600	3.3400	3.3050	-4.892%	1,120	+5,240.393%
2022-02-21	3.3300	3.4900	3.3300	3.4750	+4.354%	1,550	+4,979.137%
2022-02-17	3.4600	3.4600	3.3300	3.3300	-4.857%	93	+5,200.300%
2022-02-14	3.3100	3.5000	3.3100	3.5000	+2.339%	1,410	+4,942.857%
2022-02-11	3.3300	3.3300	3.3300	3.4200	+3.636%	940	+5,060.819%
2022-02-09	3.3000	3.3000	3.3000	3.3000	-3.930%	1,847	+5,248.485%
2022-02-08	3.3800	3.3800	3.3700	3.4350	+0.881%	2,196	+5,038.282%
2022-02-07	3.4000	3.4000	3.3100	3.4050	+2.870%	6,071	+5,083.554%
2022-02-04	3.3100	3.3100	3.3100	3.3100	+1.690%	6,797	+5,232.326%
2022-02-02	3.2000	3.2000	3.2000	3.2550	-1.364%	10,657	+5,322.427%
2022-01-31	3.3000	3.3000	3.3000	3.3000	+5.096%	5,325	+5,248.485%
2022-01-27	3.1100	3.1400	3.1000	3.1400	-3.681%	23,241	+5,521.019%
2022-01-25	3.1100	3.2600	3.1100	3.2600	+3.328%	15,640	+5,314.110%
2022-01-24	3.2100	3.2100	3.2100	3.1550	-2.019%	51,460	+5,494.295%
2022-01-21	3.2200	3.2200	3.2200	3.2200	-0.923%	239,225	+5,381.366%
2022-01-20	3.2500	3.2500	3.2500	3.2500	-2.695%	25,632	+5,330.769%
2022-01-17	3.3000	3.3400	3.3000	3.3400	+2.769%	3,457	+5,184.431%
2022-01-14	3.2500	3.2500	3.2500	3.2500	-0.307%	69	+5,330.769%
2022-01-11	3.2300	3.2600	3.2300	3.2600	0.000%	7,578	+5,314.110%
2022-01-10	3.2000	3.3300	3.2000	3.2600	-1.212%	11,020	+5,314.110%
2022-01-05	3.2000	3.3000	3.2000	3.3000	0.000%	13,520	+5,248.485%
2022-01-04	3.3000	3.3000	3.3000	3.3000	0.000%	6	+5,248.485%
2021-12-31	3.3000	3.3000	3.3000	3.3000	+3.448%	1	+5,248.485%
2021-12-30	3.1800	3.2200	3.1800	3.1900	+0.314%	1,418	+5,432.915%
2021-12-29	3.1800	3.1800	3.1800	3.1800	-3.636%	2,148	+5,450.314%
2021-12-23	3.3000	3.3000	3.3000	3.3000	+3.125%	519	+5,248.485%
2021-12-22	3.2000	3.2000	3.2000	3.2000	-0.621%	1,660	+5,415.625%
2021-12-21	3.2100	3.2100	3.2100	3.2200	+3.871%	2,215	+5,381.366%
2021-12-20	3.1000	3.1000	3.1000	3.1000	-3.125%	48	+5,593.548%
2021-12-17	3.2000	3.2000	3.2000	3.2000	-0.929%	155	+5,415.625%
2021-12-13	3.2000	3.2500	3.2000	3.2300	+0.937%	68,036	+5,364.396%
2021-12-10	3.2400	3.2400	3.2000	3.2000	0.000%	17,489	+5,415.625%
2021-12-09	3.2000	3.2000	3.2000	3.2000	+1.587%	41,573	+5,415.625%
2021-12-07	3.2000	3.2000	3.1500	3.1500	0.000%	10,548	+5,503.175%
2021-12-02	3.1900	3.1900	3.1500	3.1500	0.000%	4,559	+5,503.175%
2021-11-30	3.1500	3.1500	3.1500	3.1500	0.000%	11,470	+5,503.175%
2021-11-29	3.1500	3.1500	3.1500	3.1500	+1.613%	3,090	+5,503.175%
2021-11-26	3.1000	3.1000	3.1000	3.1000	-1.899%	25,004	+5,593.548%
2021-11-25	3.1700	3.1900	3.1600	3.1600	+3.607%	599	+5,485.443%
2021-11-24	3.1100	3.1600	3.0500	3.0500	-1.929%	38,774	+5,686.885%
2021-11-23	3.1100	3.1100	3.1100	3.1100	-2.813%	5,712	+5,575.241%
2021-11-22	3.2300	3.2500	3.1000	3.2000	-3.030%	12,022	+5,415.625%
2021-11-19	3.3000	3.3000	3.3000	3.3000	-0.901%	7,062	+5,248.485%
2021-11-18	3.4200	3.4200	3.3300	3.3300	-5.666%	11,773	+5,200.300%
2021-11-16	3.5300	3.5300	3.5300	3.5300	+4.593%	9,789	+4,900.000%
2021-11-15	3.4900	3.4900	3.3900	3.3750	-2.174%	10,862	+5,129.630%
2021-11-12	3.5000	3.5100	3.4500	3.4500	-2.266%	101,215	+5,015.942%
2021-11-11	3.5100	3.5300	3.5000	3.5300	0.000%	13,115	+4,900.000%
2021-11-10	3.5600	3.6100	3.5300	3.5300	-0.563%	39,335	+4,900.000%
2021-11-09	3.5700	3.6200	3.5500	3.5500	+0.282%	26,705	+4,871.831%
2021-11-08	3.5800	3.5800	3.5400	3.5400	-0.840%	11,507	+4,885.876%
2021-11-05	3.5600	3.7400	3.5600	3.5700	+2.000%	8,404	+4,843.978%
2021-11-04	3.7800	3.7800	3.5000	3.5000	-4.891%	23,830	+4,942.857%
2021-11-03	3.6800	3.6800	3.6800	3.6800	+5.747%	25,520	+4,696.196%
2021-11-01	3.4900	3.4900	3.4800	3.4800	+0.870%	3,821	+4,971.839%
2021-10-29	3.4600	3.4600	3.4500	3.4500	-6.757%	1,410	+5,015.942%
2021-10-28	3.7000	3.7000	3.7000	3.7000	+1.370%	254	+4,670.270%
2021-10-27	3.7900	3.7900	3.7900	3.6500	-1.351%	9	+4,735.616%
2021-10-25	3.7000	3.7700	3.7000	3.7000	0.000%	26,811	+4,670.270%
2021-10-22	3.7400	3.7400	3.6400	3.7000	-0.804%	8,869	+4,670.270%
2021-10-21	3.6900	3.7300	3.6900	3.7300	+0.811%	8,566	+4,631.903%
2021-10-20	3.6900	3.7000	3.6300	3.7000	+1.928%	13,262	+4,670.270%
2021-10-19	3.7000	3.7000	3.7000	3.6300	-1.892%	3,126	+4,762.259%

.dark-mode .hBNrpz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hBNrpz{ color: #333333; background-color: white; border: 2px solid #333333; }DIADIALIGHT PLCstock LSE

DIA
DIALIGHT PLC
stock LSE