DIALIGHT (LSS: DIA)
7.455 GBP  +0.010 (+0.13%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 7.450 7.595 7.435 7.455 18,337 +0.01(+0.13%)
May 21, 2015 7.650 7.650 7.405 7.445 77,800 -0.05(-0.67%)
May 20, 2015 7.650 7.650 7.424 7.495 13,074 -0.03(-0.40%)
May 19, 2015 7.405 7.585 7.400 7.525 64,092 -0.01(-0.20%)
May 18, 2015 7.550 7.550 7.305 7.540 48,608 +0.14(+1.89%)
May 15, 2015 7.550 7.550 7.300 7.400 43,632 +0.02(+0.27%)
May 14, 2015 7.300 7.402 7.300 7.380 26,437 -0.07(-0.94%)
May 13, 2015 7.300 7.450 7.300 7.450 36,843 +0.07(+0.88%)
May 12, 2015 7.165 7.390 7.165 7.385 73,510 +0.05(+0.62%)
May 11, 2015 7.380 7.380 7.161 7.340 42,562 +0.13(+1.80%)
May 08, 2015 7.100 7.277 7.100 7.210 46,195 +0.10(+1.48%)
May 07, 2015 7.080 7.210 7.000 7.105 74,455 +0.08(+1.07%)
May 06, 2015 7.225 7.225 6.900 7.030 57,748 -0.05(-0.71%)
May 05, 2015 7.000 7.185 7.000 7.080 25,129 +0.00(+0.00%)
May 01, 2015 7.080 7.080 7.080 0 +0.09(+1.36%)
Apr 30, 2015 7.015 7.120 6.878 6.985 44,732 -0.17(-2.31%)
Apr 29, 2015 7.255 7.285 7.050 7.150 29,055 +0.02(+0.28%)
Apr 28, 2015 7.225 7.281 7.099 7.130 33,036 +0.08(+1.13%)
Apr 27, 2015 6.835 7.100 6.835 7.050 27,535 +0.01(+0.21%)
Apr 24, 2015 6.965 7.050 6.815 7.035 38,995 +0.05(+0.79%)
Apr 23, 2015 6.985 7.000 6.850 6.980 36,667 +0.02(+0.22%)
Apr 22, 2015 6.890 6.965 6.710 6.965 86,839 +0.26(+3.96%)
Apr 21, 2015 7.370 7.385 6.610 6.700 187,865 -0.54(-7.52%)
Apr 20, 2015 7.400 7.400 7.160 7.245 85,896 -0.17(-2.23%)
Apr 17, 2015 7.535 7.535 7.282 7.410 108,717 +0.01(+0.14%)
Apr 16, 2015 7.525 7.720 7.143 7.400 260,994 -0.10(-1.40%)
Apr 15, 2015 7.900 7.900 7.446 7.505 219,235 -0.45(-5.60%)
Apr 14, 2015 7.900 7.979 7.739 7.950 34,906 -0.17(-2.03%)
Apr 13, 2015 7.835 8.120 7.835 8.115 23,805 +0.03(+0.37%)
Apr 10, 2015 8.155 8.155 7.864 8.085 50,489 +0.05(+0.56%)
Apr 09, 2015 8.170 8.170 7.848 8.040 22,799 +0.04(+0.50%)
Apr 08, 2015 8.020 7.900 8.000 38,731 -0.02(-0.25%)
Apr 07, 2015 7.930 8.100 7.730 8.020 34,446 +0.09(+1.13%)
Apr 02, 2015 7.930 7.930 7.930 0 +0.32(+4.25%)
Apr 01, 2015 7.680 7.680 7.540 7.607 75,950 +0.05(+0.62%)
Mar 31, 2015 7.460 7.710 7.412 7.560 33,002 -0.04(-0.53%)
Mar 30, 2015 7.600 7.606 7.485 7.600 96,974 +0.07(+0.93%)
Mar 27, 2015 7.780 7.780 7.379 7.530 51,955 -0.16(-2.02%)
Mar 26, 2015 7.820 7.820 7.600 7.685 37,588 +0.01(+0.13%)
Mar 25, 2015 7.855 7.855 7.605 7.675 35,705 -0.08(-0.97%)
Mar 24, 2015 7.885 7.885 7.685 7.750 24,309 -0.05(-0.70%)
Mar 23, 2015 7.850 7.890 7.623 7.805 138,443 +0.05(+0.71%)
Mar 20, 2015 7.720 7.850 7.550 7.750 228,642 +0.09(+1.17%)
Mar 19, 2015 7.550 7.780 7.550 7.660 63,653 -0.12(-1.54%)
Mar 18, 2015 7.600 7.800 7.582 7.780 32,946 +0.03(+0.32%)
Mar 17, 2015 7.850 7.850 7.594 7.755 50,645 +0.08(+1.11%)
Mar 16, 2015 7.950 7.950 7.650 7.670 212,048 -0.08(-1.03%)
Mar 13, 2015 7.650 7.830 7.550 7.750 179,471 +0.18(+2.38%)
Mar 12, 2015 7.610 7.612 7.495 7.570 136,032 +0.07(+0.93%)
Mar 11, 2015 7.300 7.561 7.300 7.500 64,252 +0.22(+3.07%)
Mar 10, 2015 7.350 7.649 7.242 7.277 112,101 -0.19(-2.59%)
Mar 09, 2015 7.400 7.579 7.310 7.470 119,036 +0.14(+1.98%)
Mar 06, 2015 7.150 7.325 7.087 7.325 337,333 +0.17(+2.45%)
Mar 05, 2015 7.100 7.175 6.920 7.150 517,297 +0.17(+2.44%)
Mar 04, 2015 6.860 7.032 6.860 6.980 214,031 +0.06(+0.87%)
Mar 03, 2015 6.850 7.095 6.830 6.920 196,927 +0.04(+0.64%)
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