DIALIGHT (LSS: DIA)
8.540 GBP  +0.010 (+0.12%)
Streaming Delayed Price  /  Updated: 6:09 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 8.645 8.710 8.515 8.530 22,848 -0.07(-0.76%)
Oct 22, 2014 8.720 8.866 8.575 8.595 42,547 +0.02(+0.17%)
Oct 21, 2014 8.045 8.710 7.984 8.580 45,489 +0.53(+6.52%)
Oct 20, 2014 8.100 8.104 7.893 8.055 18,077 -0.04(-0.43%)
Oct 17, 2014 8.090 58,089 -0.13(-1.58%)
Oct 16, 2014 8.225 8.380 8.050 8.220 92,690 -0.10(-1.20%)
Oct 15, 2014 8.585 8.620 8.270 8.320 55,288 -0.27(-3.14%)
Oct 14, 2014 8.505 8.700 8.405 8.590 42,560 -0.10(-1.15%)
Oct 13, 2014 8.470 8.700 8.435 8.690 93,273 +0.04(+0.46%)
Oct 10, 2014 8.640 8.720 8.420 8.650 145,658 -0.14(-1.65%)
Oct 09, 2014 9.155 9.385 8.765 8.795 28,744 -0.40(-4.36%)
Oct 08, 2014 9.325 9.325 9.160 9.196 149,115 -0.01(-0.08%)
Oct 07, 2014 9.195 9.280 9.090 9.203 204,406 -0.05(-0.51%)
Oct 06, 2014 9.295 9.295 9.225 9.250 93,197 +0.05(+0.54%)
Oct 03, 2014 9.155 9.295 9.155 9.200 36,507 -0.04(-0.43%)
Oct 02, 2014 9.095 9.300 9.095 9.240 24,818 +0.00(+0.00%)
Oct 01, 2014 9.005 9.400 8.965 9.240 432,806 +0.23(+2.55%)
Sep 30, 2014 8.485 9.040 8.485 9.010 103,610 +0.34(+3.92%)
Sep 29, 2014 8.375 8.685 8.375 8.670 34,054 +0.22(+2.60%)
Sep 26, 2014 8.505 8.560 8.400 8.450 48,735 -0.18(-2.03%)
Sep 25, 2014 8.445 8.630 8.445 8.625 45,650 -0.01(-0.06%)
Sep 24, 2014 8.710 8.801 8.534 8.630 24,353 -0.16(-1.88%)
Sep 23, 2014 9.100 9.105 8.715 8.795 46,334 -0.32(-3.56%)
Sep 22, 2014 8.875 9.175 8.875 9.120 28,125 +0.04(+0.44%)
Sep 19, 2014 9.005 9.085 8.940 9.080 84,479 +0.08(+0.89%)
Sep 18, 2014 8.900 9.010 8.900 9.000 9,617 +0.06(+0.73%)
Sep 17, 2014 8.925 9.035 8.900 8.935 38,435 -0.10(-1.16%)
Sep 16, 2014 9.210 9.210 8.970 9.040 20,485 -0.16(-1.74%)
Sep 15, 2014 9.045 9.250 9.045 9.200 31,673 -0.05(-0.54%)
Sep 12, 2014 8.925 9.290 8.925 9.250 26,382 +0.20(+2.21%)
Sep 11, 2014 9.030 9.170 9.011 9.050 18,760 +0.06(+0.61%)
Sep 10, 2014 9.030 9.030 8.935 8.995 10,246 -0.03(-0.33%)
Sep 09, 2014 8.925 9.040 8.925 9.025 10,545 +0.01(+0.06%)
Sep 08, 2014 9.065 9.175 8.970 9.020 31,313 -0.12(-1.31%)
Sep 05, 2014 9.185 9.200 9.100 9.140 4,233 -0.02(-0.27%)
Sep 04, 2014 9.455 9.555 9.125 9.165 21,935 -0.31(-3.27%)
Sep 03, 2014 8.995 9.600 8.995 9.475 13,371 +0.29(+3.16%)
Sep 02, 2014 9.150 9.290 9.120 9.185 18,477 +0.10(+1.10%)
Sep 01, 2014 9.000 9.155 9.000 9.085 3,579 -0.06(-0.66%)
Aug 29, 2014 9.145 9.304 9.015 9.145 17,323 -0.12(-1.24%)
Aug 28, 2014 9.120 9.300 9.120 9.260 7,185 +0.11(+1.20%)
Aug 27, 2014 8.995 9.325 8.970 9.150 17,175 +0.18(+2.01%)
Aug 26, 2014 8.700 8.995 8.660 8.970 38,707 +0.21(+2.34%)
Aug 22, 2014 8.765 8.765 8.765 0 +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%)
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