DIALIGHT (LSS: DIA)
8.000 GBP  +0.005 (+0.06%)
Streaming Delayed Price  /  Updated: 11:37 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 7.875 8.130 7.875 8.000 31,299 +0.00(+0.06%)
Dec 18, 2014 7.800 8.050 7.800 7.995 49,034 +0.16(+1.98%)
Dec 17, 2014 7.985 7.985 7.760 7.840 35,204 -0.01(-0.13%)
Dec 16, 2014 7.850 15,619 +0.03(+0.38%)
Dec 15, 2014 7.900 8.017 7.790 7.820 29,162 +0.02(+0.19%)
Dec 12, 2014 7.740 7.895 7.740 7.805 8,960 -0.13(-1.70%)
Dec 11, 2014 7.785 7.975 7.774 7.940 14,290 +0.03(+0.38%)
Dec 10, 2014 7.600 7.925 7.600 7.910 27,028 +0.30(+3.94%)
Dec 09, 2014 7.610 7.855 7.600 7.610 22,242 +0.03(+0.40%)
Dec 08, 2014 7.580 7.580 7.482 7.580 13,361 -0.05(-0.72%)
Dec 05, 2014 7.665 7.710 7.540 7.635 17,898 +0.04(+0.46%)
Dec 04, 2014 7.790 7.790 7.565 7.600 12,225 -0.09(-1.11%)
Dec 03, 2014 7.540 7.713 7.540 7.685 30,412 +0.01(+0.07%)
Dec 02, 2014 7.800 7.900 7.655 7.680 24,208 -0.15(-1.92%)
Dec 01, 2014 7.810 7.845 7.643 7.830 56,951 +0.03(+0.32%)
Nov 28, 2014 7.700 7.810 7.665 7.805 34,882 +0.18(+2.43%)
Nov 27, 2014 7.660 7.675 7.527 7.620 20,832 -0.05(-0.65%)
Nov 26, 2014 7.450 7.675 7.450 7.670 92,103 +0.17(+2.27%)
Nov 25, 2014 7.450 7.650 7.450 7.500 93,856 -0.08(-1.12%)
Nov 24, 2014 7.450 7.605 6.941 7.585 80,481 +0.38(+5.20%)
Nov 21, 2014 7.750 7.799 7.175 7.210 99,625 -0.54(-6.97%)
Nov 20, 2014 7.920 8.000 7.750 7.750 60,046 -0.23(-2.88%)
Nov 19, 2014 8.070 8.242 7.953 7.980 93,013 -0.18(-2.27%)
Nov 18, 2014 8.170 8.255 8.090 8.165 17,495 -0.09(-1.03%)
Nov 17, 2014 8.170 8.367 8.170 8.250 9,459 +0.06(+0.79%)
Nov 14, 2014 8.250 8.400 8.175 8.185 15,398 -0.10(-1.21%)
Nov 13, 2014 8.250 8.380 8.250 8.285 8,037 -0.12(-1.37%)
Nov 12, 2014 8.265 8.400 8.260 8.400 24,041 +0.03(+0.30%)
Nov 11, 2014 8.500 8.500 8.275 8.375 30,439 -0.08(-0.90%)
Nov 10, 2014 8.265 8.490 8.265 8.451 23,138 +0.00(+0.01%)
Nov 07, 2014 8.380 8.620 8.339 8.450 21,751 -0.07(-0.82%)
Nov 06, 2014 8.650 8.650 8.290 8.520 22,791 -0.04(-0.47%)
Nov 05, 2014 8.430 8.610 8.400 8.560 20,128 +0.16(+1.90%)
Nov 04, 2014 8.375 8.500 8.365 8.400 16,738 -0.12(-1.35%)
Nov 03, 2014 8.535 8.645 8.485 8.515 27,575 -0.08(-0.99%)
Oct 31, 2014 8.345 8.695 8.345 8.600 16,695 +0.11(+1.30%)
Oct 30, 2014 8.355 8.490 8.355 8.490 8,910 +0.08(+0.95%)
Oct 29, 2014 8.420 8.485 8.275 8.410 17,789 +0.13(+1.57%)
Oct 28, 2014 8.290 8.379 8.225 8.280 17,800 -0.14(-1.66%)
Oct 27, 2014 8.515 8.588 8.236 8.420 27,540 -0.10(-1.17%)
Oct 24, 2014 8.530 8.650 8.510 8.520 22,253 -0.01(-0.12%)
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 8.200 8.265 8.015 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 +0.00(+0.01%)
Oct 13, 2014 8.470 8.700 8.435 8.589 93,273 -0.06(-0.71%)
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%)
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