DIALIGHT (LSS: DIA)
8.765 GBP  +0.025 (+0.29%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 8.755 8.800 8.705 8.765 9,155 +0.03(+0.29%)
Aug 21, 2014 8.715 8.885 8.705 8.740 12,521 -0.06(-0.68%)
Aug 20, 2014 8.920 9.005 8.735 8.800 21,880 -0.04(-0.40%)
Aug 19, 2014 8.850 8.902 8.785 8.835 19,725 -0.03(-0.34%)
Aug 18, 2014 8.600 8.995 8.600 8.865 51,724 +0.14(+1.66%)
Aug 15, 2014 8.405 8.755 8.405 8.720 32,614 +0.15(+1.69%)
Aug 14, 2014 8.495 8.615 8.495 8.575 19,285 +0.00(+0.06%)
Aug 13, 2014 8.525 8.570 8.500 8.570 18,191 +0.05(+0.59%)
Aug 12, 2014 8.435 8.565 8.435 8.520 25,052 -0.04(-0.47%)
Aug 11, 2014 8.435 8.645 8.435 8.560 7,579 -0.02(-0.23%)
Aug 08, 2014 8.575 8.730 8.420 8.580 34,694 -0.08(-0.92%)
Aug 07, 2014 8.435 8.660 8.435 8.660 13,513 +0.09(+0.99%)
Aug 06, 2014 8.745 8.800 8.381 8.575 40,392 -0.34(-3.76%)
Aug 05, 2014 8.955 8.955 8.796 8.910 23,021 -0.05(-0.56%)
Aug 04, 2014 8.985 9.065 8.740 8.960 27,332 -0.11(-1.27%)
Aug 01, 2014 9.300 9.300 8.970 9.075 24,674 -0.17(-1.79%)
Jul 31, 2014 9.115 9.295 9.115 9.240 25,965 +0.04(+0.38%)
Jul 30, 2014 9.395 9.395 9.110 9.205 27,824 -0.16(-1.71%)
Jul 29, 2014 9.430 9.500 9.295 9.365 14,807 -0.03(-0.32%)
Jul 28, 2014 9.450 9.755 9.395 9.395 23,555 -0.18(-1.88%)
Jul 25, 2014 9.495 9.735 9.495 9.575 18,835 -0.01(-0.05%)
Jul 24, 2014 9.575 9.701 9.543 9.580 21,169 -0.12(-1.24%)
Jul 23, 2014 9.320 9.920 9.320 9.700 109,038 +0.34(+3.69%)
Jul 22, 2014 9.255 9.400 9.194 9.355 51,709 +0.01(+0.11%)
Jul 21, 2014 9.050 9.400 8.757 9.345 135,688 +0.40(+4.41%)
Jul 18, 2014 8.770 9.000 8.659 8.950 21,666 +0.16(+1.82%)
Jul 17, 2014 8.760 9.290 8.720 8.790 35,487 +0.03(+0.34%)
Jul 16, 2014 8.765 8.826 8.730 8.760 13,704 +0.07(+0.79%)
Jul 15, 2014 8.535 8.735 8.535 8.692 12,460 -0.00(-0.04%)
Jul 14, 2014 8.725 8.773 8.620 8.695 19,226 -0.05(-0.55%)
Jul 11, 2014 8.445 8.750 8.445 8.743 20,266 +0.14(+1.67%)
Jul 10, 2014 8.730 8.795 8.433 8.600 95,880 -0.18(-2.05%)
Jul 09, 2014 8.770 8.967 8.700 8.780 18,138 -0.02(-0.17%)
Jul 08, 2014 8.820 8.950 8.715 8.795 53,825 -0.12(-1.29%)
Jul 07, 2014 8.915 8.950 8.843 8.910 18,403 -0.03(-0.34%)
Jul 04, 2014 9.000 9.020 8.900 8.940 9,782 -0.02(-0.17%)
Jul 03, 2014 8.900 8.990 8.826 8.955 98,293 +0.07(+0.79%)
Jul 02, 2014 8.970 9.000 8.805 8.885 245,732 -0.11(-1.22%)
Jul 01, 2014 8.875 9.000 8.726 8.995 33,507 +0.13(+1.47%)
Jun 30, 2014 8.740 8.985 8.740 8.865 39,332 +0.03(+0.28%)
Jun 27, 2014 8.760 8.935 8.740 8.840 27,445 +0.07(+0.80%)
Jun 26, 2014 8.705 8.795 8.705 8.770 37,554 +0.04(+0.46%)
Jun 25, 2014 8.830 8.830 8.720 8.730 29,497 -0.12(-1.36%)
Jun 24, 2014 8.965 8.965 8.745 8.850 42,543 -0.12(-1.28%)
Jun 23, 2014 9.190 9.200 8.959 8.965 13,192 -0.26(-2.77%)
Jun 20, 2014 9.175 9.335 9.085 9.220 64,790 -0.06(-0.70%)
Jun 19, 2014 8.955 9.325 8.859 9.285 64,600 +0.29(+3.17%)
Jun 18, 2014 8.965 9.050 8.925 9.000 38,938 +0.00(+0.00%)
Jun 17, 2014 8.950 9.100 8.830 9.000 54,123 -0.02(-0.22%)
Jun 16, 2014 8.970 9.025 8.913 9.020 32,833 +0.05(+0.56%)
Jun 13, 2014 9.020 9.060 8.891 8.970 13,816 -0.13(-1.43%)
Jun 12, 2014 9.100 9.125 9.027 9.100 35,973 +0.00(+0.00%)
Jun 11, 2014 9.100 9.120 9.085 9.100 54,112 +0.00(+0.00%)
Jun 10, 2014 9.050 9.120 9.010 9.100 85,117 -0.03(-0.27%)
Jun 06, 2014 9.100 9.160 9.100 9.125 31,170 +0.01(+0.11%)
Jun 05, 2014 9.120 9.170 9.050 9.115 54,892 -0.00(-0.05%)
Jun 04, 2014 9.085 9.140 9.020 9.120 31,018 +0.02(+0.22%)
Jun 03, 2014 9.060 9.200 8.976 9.100 45,175 +0.04(+0.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here