DIALIGHT (LSS: DIA)
9.490 GBP  +0.090 (+0.96%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 9.300 9.600 9.190 9.400 372,777 +0.17(+1.79%)
Apr 15, 2014 9.140 9.250 9.060 9.235 31,530 +0.15(+1.71%)
Apr 14, 2014 9.065 9.371 9.000 9.080 57,694 +0.08(+0.89%)
Apr 11, 2014 9.060 9.094 8.965 9.000 20,209 -0.04(-0.44%)
Apr 10, 2014 9.065 9.080 8.925 9.040 45,620 +0.14(+1.57%)
Apr 09, 2014 9.065 9.065 8.815 8.900 51,553 +0.04(+0.45%)
Apr 08, 2014 9.055 9.055 8.701 8.860 63,638 +0.02(+0.28%)
Apr 07, 2014 9.065 9.065 8.821 8.835 40,452 -0.15(-1.72%)
Apr 04, 2014 9.100 9.100 8.935 8.990 50,622 -0.07(-0.77%)
Apr 03, 2014 9.065 9.065 8.910 9.060 50,239 +0.05(+0.55%)
Apr 02, 2014 9.005 9.070 8.885 9.010 62,241 +0.00(+0.01%)
Apr 01, 2014 9.130 9.140 8.806 9.009 81,060 -0.07(-0.73%)
Mar 31, 2014 8.975 9.125 8.902 9.075 80,531 +0.26(+2.95%)
Mar 28, 2014 9.060 9.060 8.742 8.815 26,153 -0.01(-0.11%)
Mar 27, 2014 8.870 9.039 8.775 8.825 45,147 -0.11(-1.23%)
Mar 26, 2014 8.905 9.225 8.775 8.935 103,688 +0.13(+1.48%)
Mar 25, 2014 8.900 9.100 8.800 8.805 36,359 +0.00(+0.00%)
Mar 24, 2014 8.770 8.830 8.670 8.805 32,681 +0.00(+0.00%)
Mar 21, 2014 8.780 9.000 8.695 8.805 60,439 +0.00(+0.06%)
Mar 20, 2014 8.730 8.853 8.698 8.800 26,303 +0.04(+0.40%)
Mar 19, 2014 8.835 9.036 8.765 8.765 33,000 +0.00(+0.00%)
Mar 18, 2014 8.715 8.880 8.540 8.765 17,851 +0.13(+1.51%)
Mar 17, 2014 8.665 8.730 8.470 8.635 39,703 +0.06(+0.76%)
Mar 14, 2014 8.865 8.865 8.510 8.570 60,450 -0.25(-2.89%)
Mar 13, 2014 8.735 8.867 8.620 8.825 80,987 -0.02(-0.23%)
Mar 12, 2014 8.755 8.910 8.665 8.845 57,738 -0.01(-0.07%)
Mar 11, 2014 8.800 8.875 8.750 8.851 98,226 +0.05(+0.59%)
Mar 10, 2014 9.020 9.100 8.795 8.800 110,320 -0.26(-2.87%)
Mar 07, 2014 9.130 9.290 9.000 9.060 80,090 +0.03(+0.28%)
Mar 06, 2014 8.950 9.165 8.940 9.035 97,715 +0.18(+2.03%)
Mar 05, 2014 8.770 8.905 8.770 8.855 67,351 -0.00(-0.06%)
Mar 04, 2014 8.610 8.875 8.600 8.860 53,436 +0.48(+5.79%)
Mar 03, 2014 8.595 8.605 8.280 8.375 123,044 -0.12(-1.47%)
Feb 28, 2014 8.450 8.560 8.260 8.500 124,296 +0.08(+0.95%)
Feb 27, 2014 8.075 8.420 8.000 8.420 42,608 +0.42(+5.25%)
Feb 26, 2014 7.945 8.235 7.900 8.000 203,191 +0.17(+2.24%)
Feb 25, 2014 7.800 7.900 7.655 7.825 298,346 +0.28(+3.77%)
Feb 24, 2014 7.500 7.795 6.683 7.541 367,406 -0.11(-1.42%)
Feb 21, 2014 7.715 7.715 7.560 7.650 254,994 +0.00(+0.00%)
Feb 20, 2014 7.795 7.795 7.560 7.650 35,888 -0.10(-1.35%)
Feb 19, 2014 7.875 7.875 7.750 7.755 38,855 -0.01(-0.19%)
Feb 18, 2014 7.550 7.825 7.550 7.770 75,198 +0.20(+2.67%)
Feb 17, 2014 7.460 7.740 7.325 7.568 104,868 +0.17(+2.27%)
Feb 14, 2014 7.460 7.460 7.300 7.400 45,025 +0.02(+0.27%)
Feb 13, 2014 7.285 7.445 7.285 7.380 24,147 +0.03(+0.41%)
Feb 12, 2014 7.380 7.410 7.285 7.350 102,525 -0.04(-0.47%)
Feb 11, 2014 7.450 7.465 7.226 7.385 121,859 -0.01(-0.14%)
Feb 10, 2014 7.200 7.430 7.085 7.395 36,737 +0.35(+5.04%)
Feb 07, 2014 7.350 7.350 6.955 7.040 128,134 -0.26(-3.63%)
Feb 06, 2014 7.445 7.445 7.211 7.305 95,181 +0.06(+0.83%)
Feb 05, 2014 7.530 7.530 7.225 7.245 124,066 -0.24(-3.22%)
Feb 04, 2014 7.570 7.580 7.455 7.486 47,736 -0.08(-1.04%)
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