DIALIGHT (LSS: DIA)
9.575 GBP  -0.005 (-0.05%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 50,914 +0.34(+3.69%)
Jul 22, 2014 9.255 9.400 9.194 9.355 38,628 +0.01(+0.11%)
Jul 21, 2014 9.050 9.400 8.757 9.345 103,777 +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%)
Jun 02, 2014 9.050 9.080 8.845 9.065 57,583 +0.05(+0.61%)
May 30, 2014 8.900 9.075 8.875 9.010 34,095 +0.14(+1.58%)
May 29, 2014 9.090 9.140 8.870 8.870 30,928 -0.23(-2.53%)
May 28, 2014 9.065 9.200 9.026 9.100 31,008 -0.04(-0.44%)
May 27, 2014 9.045 9.200 8.950 9.140 28,890 +0.18(+1.95%)
May 23, 2014 8.965 8.965 8.965 0 +0.00(+0.06%)
May 22, 2014 8.745 9.070 8.710 8.960 24,270 +0.26(+2.99%)
May 21, 2014 8.695 8.735 8.494 8.700 30,900 +0.05(+0.58%)
May 20, 2014 8.665 8.675 8.506 8.650 29,488 +0.03(+0.35%)
May 19, 2014 8.505 8.700 8.505 8.620 74,000 +0.02(+0.23%)
May 16, 2014 8.795 8.894 8.565 8.600 43,731 -0.24(-2.71%)
May 15, 2014 8.900 8.900 8.705 8.840 58,856 -0.02(-0.23%)
May 14, 2014 9.150 9.150 8.850 8.860 29,995 -0.26(-2.80%)
May 13, 2014 9.220 9.220 8.990 9.115 32,450 +0.04(+0.39%)
May 12, 2014 9.140 9.370 9.070 9.080 38,656 -0.03(-0.33%)
May 09, 2014 9.215 9.320 9.100 9.110 33,915 -0.29(-3.03%)
May 08, 2014 9.195 9.405 9.080 9.395 55,970 +0.09(+1.02%)
May 07, 2014 9.400 9.600 9.210 9.300 364,781 -0.12(-1.27%)
May 06, 2014 9.550 9.575 9.275 9.420 93,992 -0.08(-0.84%)
May 02, 2014 9.500 9.500 9.500 9.500 0 +0.35(+3.83%)
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