DIALIGHT (LSS: DIA)
8.995 GBP  +0.060 (+0.67%)
Streaming Delayed Price  /  Updated: 9:42 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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