Dialight Plc Historical Data - DIA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Dialight Plc (DIA)
Dialight Plc (DIA) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	10.5	10.9947643979	95.5	106	95.5	3202	103.17239225	DE
4	11	11.5789473684	95	106	95	6019	101.50928276	DE
12	-68.5	-39.2550143266	174.5	174.5	95	11950	123.23206116	DE
26	-97	-47.7832512315	203	270	95	15066	174.29949676	DE
52	-38.5	-26.6435986159	144.5	270	95	23821	161.23464216	DE
156	-224	-67.8787878788	330	371	95	15891	211.48013538	DE
260	-133	-55.6485355649	239	380	95	32065	271.88307047	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	105	4.75	4.74	105	105	100	5873
1735320600	100.25	-4.75	-4.52	100.25	100.25	100.25	3696
1735061400	105	4.75	4.74	95.5	105	95.5	37
1734975000	100.25	0	0.00	100.25	100.25	100.25	533
1734715800	100.25	0	0.00	95.5	100.25	95.5	613
1734629400	100.25	0	0.00	100.25	100.25	100.25	0
1734543000	100.25	0	0.00	100.25	100.25	100.25	5196
1734456600	100.25	0	0.00	100.25	100.25	100.25	34
1734370200	100.25	-3.75	-3.61	100.25	100.25	100.25	0
1734111000	104	1	0.97	95.5	105	95.5	6872
1734024600	103	2	1.98	103	103	103	8616
1733938200	101	0.25	0.25	101	101	101	12455
1733851800	100.75	-4.25	-4.05	98	100.75	98	4719
1733765400	105	4.5	4.48	104	105	101	19588
1733506200	100.5	2.5	2.55	100.5	100.5	100.5	22015
1733419800	98	0.75	0.77	98	98	98	3935
1733333400	97.25	0	0.00	97.25	97.25	97.25	2176
1733247000	97.25	0	0.00	95	99.5	95	11988
1733160600	97.25	-3.75	-3.71	99	99	96.5	21174
1732901400	101	-3.5	-3.35	100	104	97	53466
1732815000	104.5	-5.5	-5.00	100	104.5	100	21277
1732728600	110	-5	-4.35	109	110	100	23005
1732642200	115	-1	-0.86	115	115	115	16930
1732555800	116	-14	-10.77	127	127	116	54060
1732296600	130	1.5	1.17	131	131	120	24975
1732210200	128.5	-3.5	-2.65	131	131	128.5	4792
1732123800	132	4	3.13	132	132	132	62
1732037400	128	2	1.59	128	128	128	283
1731951000	126	1	0.80	130	130	126	3874
1731691800	125	-1.5	-1.19	123	125	123	307
1731605400	126.5	0	0.00	126.5	126.5	126.5	0
1731519000	126.5	0	0.00	126.5	126.5	126.5	0
1731432600	126.5	4.5	3.69	126.5	126.5	126.5	4688
1731346200	122	-4.5	-3.56	120	122	120	37940
1731087000	126.5	1.5	1.20	120	126.5	120	23731
1731000600	125	8	6.84	120	125	120	13557
1730914200	117	-20	-14.60	130	130	115	66153
1730827800	137	5	3.79	137	137	137	1515
1730741400	132	-1	-0.75	139	139	132	5429
1730482200	133	-5	-3.62	134	134	133	15287
1730395800	138	2	1.47	133	139	130	27087
1730309400	136	-1.5	-1.09	136	136	136	12844
1730223000	137.5	-5	-3.51	137.5	137.5	137.5	482
1730136600	142.5	0	0.00	136	147	136	5940
1729873800	142.5	-5.5	-3.72	149	149	138	54072
1729787400	148	-1	-0.67	148	148	148	2718
1729701000	149	-10	-6.29	150	150	149	4539
1729614600	159	0	0.00	159	159	159	9
1729528200	159	-1	-0.63	170	170	152	13050
1729269000	160	5	3.23	160	160	160	2419
1729182600	155	-6	-3.73	160	160	155	27977
1729096200	161	-11.5	-6.67	160	161	160	14485
1729009800	172.5	6.5	3.92	172.5	172.5	172.5	52
1728923400	166	-6.5	-3.77	166	166	166	1842
1728664200	172.5	0	0.00	172.5	172.5	172.5	455
1728577800	172.5	-1	-0.58	167	172.5	167	3226
1728491400	173.5	-1	-0.57	173.5	173.5	173.5	1520
1728405000	174.5	1.5	0.87	174.5	174.5	174.5	19509
1728318600	173	-1.5	-0.86	171	173	170	19162
1728059400	174.5	2.5	1.45	174.5	174.5	174.5	15844
1727973000	172	-13	-7.03	181	181	171	16015
1727886600	185	-6	-3.14	188	189	185	15855
1727800200	191	-9	-4.50	191	191	191	8737

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions