Dialight plc DIA
LSE · Birleşik Krallık · Üretici İmalatı
GBp 580,00-12,00 (-%2,03)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 592,00 | %0,00 | GBp 592,40 | GBp 598,00 | GBp 580,00 | 2,58K |
| 2026-09-30 | GBp 592,00 | +%0,34 | GBp 592,00 | GBp 600,00 | GBp 587,83 | 22,60K |
| 2026-09-29 | GBp 590,00 | -%1,99 | GBp 600,00 | GBp 600,00 | GBp 588,80 | 18,77K |
| 2026-09-28 | GBp 602,00 | +%4,88 | GBp 580,00 | GBp 616,00 | GBp 560,00 | 167,75K |
| 2026-09-25 | GBp 574,00 | +%3,99 | GBp 552,00 | GBp 574,00 | GBp 552,00 | 24,12K |
| 2026-09-24 | GBp 552,00 | +%0,36 | GBp 552,00 | GBp 570,00 | GBp 552,00 | 58,97K |
| 2026-09-23 | GBp 550,00 | +%0,36 | GBp 556,00 | GBp 556,00 | GBp 546,00 | 228,23K |
| 2026-09-22 | GBp 548,00 | -%1,08 | GBp 550,00 | GBp 555,00 | GBp 548,00 | 53,76K |
| 2026-09-21 | GBp 554,00 | -%1,77 | GBp 554,00 | GBp 580,00 | GBp 550,00 | 71,18K |
| 2026-09-18 | GBp 564,00 | +%2,92 | GBp 546,00 | GBp 564,00 | GBp 546,00 | 94,76K |
| 2026-09-17 | GBp 548,00 | -%1,79 | GBp 550,00 | GBp 578,00 | GBp 548,00 | 16,28K |
| 2026-09-16 | GBp 558,00 | +%1,45 | GBp 558,00 | GBp 558,00 | GBp 550,00 | 2,27K |
| 2026-09-15 | GBp 550,00 | -%1,43 | GBp 562,00 | GBp 568,50 | GBp 534,22 | 72,89K |
| 2026-09-14 | GBp 558,00 | -%0,36 | GBp 560,00 | GBp 571,20 | GBp 558,00 | 429,16K |
| 2026-09-11 | GBp 560,00 | -%1,41 | GBp 590,00 | GBp 590,00 | GBp 560,00 | 13,58K |
| 2026-09-10 | GBp 568,00 | %0,00 | GBp 562,00 | GBp 588,00 | GBp 560,00 | 9,32K |
| 2026-09-09 | GBp 568,00 | +%0,71 | GBp 560,00 | GBp 570,00 | GBp 560,00 | 4,08K |
| 2026-09-08 | GBp 564,00 | +%0,71 | GBp 564,00 | GBp 570,00 | GBp 560,00 | 239,53K |
| 2026-09-07 | GBp 560,00 | -%0,36 | GBp 560,00 | GBp 582,00 | GBp 560,00 | 37,70K |
| 2026-09-04 | GBp 562,00 | -%3,10 | GBp 576,00 | GBp 584,00 | GBp 550,00 | 55,80K |
| 2026-09-03 | GBp 580,00 | %0,00 | GBp 574,00 | GBp 594,00 | GBp 570,00 | 52,84K |
| 2026-09-02 | GBp 580,00 | +%1,05 | GBp 580,00 | GBp 584,00 | GBp 570,00 | 129,63K |
| 2026-09-01 | GBp 574,00 | +%3,61 | GBp 622,00 | GBp 626,00 | GBp 572,00 | 152,60K |
| 2026-08-28 | GBp 554,00 | -%2,12 | GBp 554,00 | GBp 570,00 | GBp 550,02 | 48,28K |
| 2026-08-27 | GBp 566,00 | +%4,81 | GBp 550,00 | GBp 570,00 | GBp 541,20 | 7,78K |
| 2026-08-26 | GBp 540,00 | +%0,37 | GBp 530,00 | GBp 550,00 | GBp 530,00 | 9,39K |
| 2026-08-25 | GBp 538,00 | -%2,18 | GBp 530,00 | GBp 550,00 | GBp 530,00 | 6,11K |
| 2026-08-24 | GBp 550,00 | +%3,58 | GBp 540,00 | GBp 550,00 | GBp 526,68 | 11,12K |
| 2026-08-21 | GBp 531,00 | -%1,67 | GBp 532,00 | GBp 540,00 | GBp 520,00 | 132,32K |
| 2026-08-20 | GBp 540,00 | -%2,17 | GBp 546,00 | GBp 560,00 | GBp 540,00 | 49,74K |
| 2026-08-19 | GBp 552,00 | -%1,43 | GBp 560,00 | GBp 560,00 | GBp 545,62 | 16,98K |
| 2026-08-18 | GBp 560,00 | +%2,56 | GBp 560,00 | GBp 560,00 | GBp 547,55 | 14,10K |
| 2026-08-17 | GBp 546,00 | +%5,00 | GBp 520,00 | GBp 570,00 | GBp 514,00 | 165,95K |
| 2026-08-14 | GBp 520,00 | +%0,78 | GBp 520,00 | GBp 528,74 | GBp 513,61 | 19,29K |
| 2026-08-13 | GBp 516,00 | -%0,77 | GBp 522,00 | GBp 530,00 | GBp 514,00 | 1,21K |
| 2026-08-12 | GBp 520,00 | %0,00 | GBp 530,00 | GBp 530,00 | GBp 510,00 | 9,80K |
| 2026-08-11 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 530,00 | GBp 513,54 | 16,15K |
| 2026-08-10 | GBp 520,00 | +%1,96 | GBp 510,00 | GBp 526,00 | GBp 510,00 | 33,74K |
| 2026-08-07 | GBp 510,00 | +%1,19 | GBp 510,00 | GBp 530,00 | GBp 507,00 | 14,78K |
| 2026-08-06 | GBp 504,00 | -%2,33 | GBp 520,00 | GBp 534,61 | GBp 504,00 | 38,54K |
| 2026-08-05 | GBp 516,00 | +%3,82 | GBp 490,00 | GBp 520,00 | GBp 490,00 | 15,46K |
| 2026-08-04 | GBp 497,00 | +%2,47 | GBp 486,00 | GBp 500,00 | GBp 477,25 | 36,87K |
| 2026-08-03 | GBp 485,00 | +%2,54 | GBp 490,00 | GBp 490,00 | GBp 470,00 | 53,77K |
| 2026-07-31 | GBp 473,00 | -%1,05 | GBp 500,00 | GBp 500,00 | GBp 465,00 | 104,25K |
| 2026-07-30 | GBp 478,00 | -%0,62 | GBp 481,00 | GBp 500,00 | GBp 476,00 | 14,78K |
| 2026-07-29 | GBp 481,00 | -%3,80 | GBp 490,00 | GBp 500,00 | GBp 480,00 | 35,77K |
| 2026-07-28 | GBp 500,00 | +%1,83 | GBp 490,00 | GBp 500,00 | GBp 490,00 | 27,92K |
| 2026-07-27 | GBp 491,00 | -%3,73 | GBp 510,00 | GBp 510,00 | GBp 490,00 | 126,68K |
| 2026-07-24 | GBp 510,00 | +%7,37 | GBp 480,00 | GBp 510,00 | GBp 478,23 | 105,38K |
| 2026-07-23 | GBp 475,00 | +%7,95 | GBp 447,00 | GBp 480,00 | GBp 441,00 | 176,27K |
| 2026-07-22 | GBp 440,00 | +%8,91 | GBp 435,00 | GBp 460,00 | GBp 425,00 | 6,58M |
| 2026-07-21 | GBp 404,00 | +%1,76 | GBp 398,00 | GBp 415,00 | GBp 397,00 | 18,34K |
| 2026-07-20 | GBp 397,00 | -%2,70 | GBp 395,00 | GBp 399,90 | GBp 395,00 | 2,96K |
| 2026-07-17 | GBp 408,00 | -%0,49 | GBp 400,00 | GBp 408,00 | GBp 379,93 | 50,81K |
| 2026-07-16 | GBp 410,00 | -%1,91 | GBp 410,00 | GBp 417,00 | GBp 405,00 | 5,23K |
| 2026-07-15 | GBp 418,00 | -%1,53 | GBp 420,00 | GBp 428,10 | GBp 415,00 | 25,22K |
| 2026-07-14 | GBp 424,50 | +%1,07 | GBp 420,00 | GBp 431,74 | GBp 420,00 | 8,93K |
| 2026-07-13 | GBp 420,00 | -%3,00 | GBp 430,00 | GBp 439,00 | GBp 420,00 | 20,71K |
| 2026-07-10 | GBp 433,00 | -%2,70 | GBp 441,00 | GBp 460,00 | GBp 430,00 | 25,00K |
| 2026-07-09 | GBp 445,00 | -%1,11 | GBp 445,00 | GBp 447,14 | GBp 440,00 | 4,90K |
| 2026-07-08 | GBp 450,00 | -%4,05 | GBp 460,00 | GBp 469,00 | GBp 445,00 | 55,44K |
| 2026-07-07 | GBp 469,00 | +%2,40 | GBp 469,00 | GBp 469,00 | GBp 446,00 | 25,14K |
| 2026-07-06 | GBp 458,00 | +%4,09 | GBp 438,00 | GBp 460,00 | GBp 437,52 | 24,32K |
| 2026-07-03 | GBp 440,00 | +%1,15 | GBp 440,00 | GBp 440,00 | GBp 426,60 | 17,26K |
| 2026-07-02 | GBp 435,00 | +%2,11 | GBp 420,00 | GBp 438,00 | GBp 420,00 | 97,63K |
| 2026-07-01 | GBp 426,00 | +%0,24 | GBp 415,00 | GBp 426,00 | GBp 410,00 | 63,39K |
| 2026-06-30 | GBp 425,00 | +%1,19 | GBp 419,00 | GBp 425,00 | GBp 411,06 | 37,57K |
| 2026-06-29 | GBp 420,00 | +%0,72 | GBp 419,00 | GBp 424,00 | GBp 410,00 | 102,91K |
| 2026-06-26 | GBp 417,00 | +%4,25 | GBp 400,00 | GBp 427,00 | GBp 395,00 | 1,14M |
| 2026-06-25 | GBp 400,00 | +%11,73 | GBp 370,00 | GBp 400,00 | GBp 367,50 | 271,63K |
| 2026-06-24 | GBp 358,00 | +%2,29 | GBp 360,00 | GBp 365,00 | GBp 340,00 | 44,34K |
| 2026-06-23 | GBp 350,00 | -%5,41 | GBp 370,00 | GBp 381,40 | GBp 350,00 | 264,19K |
| 2026-06-22 | GBp 370,00 | %0,00 | GBp 365,00 | GBp 384,00 | GBp 365,00 | 150,27K |
| 2026-06-19 | GBp 370,00 | +%1,65 | GBp 380,00 | GBp 385,00 | GBp 370,00 | 637,74K |
| 2026-06-18 | GBp 364,00 | -%0,27 | GBp 378,00 | GBp 379,97 | GBp 364,00 | 181,47K |
| 2026-06-17 | GBp 365,00 | -%0,54 | GBp 360,00 | GBp 379,95 | GBp 360,00 | 42,58K |
| 2026-06-16 | GBp 367,00 | +%1,10 | GBp 365,00 | GBp 374,50 | GBp 363,90 | 241,89K |
| 2026-06-15 | GBp 363,00 | -%1,89 | GBp 380,00 | GBp 380,00 | GBp 351,00 | 60 |
| 2026-06-12 | GBp 370,00 | %0,00 | GBp 380,00 | GBp 380,00 | GBp 365,00 | 91,67K |
| 2026-06-11 | GBp 370,00 | -%1,33 | GBp 378,00 | GBp 378,00 | GBp 367,10 | 14,40K |
| 2026-06-10 | GBp 375,00 | +%1,35 | GBp 361,00 | GBp 380,00 | GBp 361,00 | 3,31K |
| 2026-06-09 | GBp 370,00 | -%2,12 | GBp 370,00 | GBp 378,00 | GBp 370,00 | 5,41K |
| 2026-06-08 | GBp 378,00 | -%0,79 | GBp 379,00 | GBp 390,00 | GBp 370,00 | 23,29K |
| 2026-06-05 | GBp 381,00 | +%2,14 | GBp 381,00 | GBp 400,00 | GBp 373,00 | 80,84K |
| 2026-06-04 | GBp 373,00 | +%0,81 | GBp 373,00 | GBp 400,00 | GBp 373,00 | 13,40K |
| 2026-06-03 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 396,34 | GBp 370,00 | 276,03K |
| 2026-06-02 | GBp 370,00 | -%5,13 | GBp 380,00 | GBp 390,00 | GBp 370,00 | 14,25K |
| 2026-06-01 | GBp 390,00 | -%1,27 | GBp 400,00 | GBp 410,00 | GBp 380,00 | 36,03K |
| 2026-05-29 | GBp 395,00 | +%2,60 | GBp 395,00 | GBp 410,00 | GBp 392,50 | 12,38K |
| 2026-05-28 | GBp 385,00 | +%6,94 | GBp 362,00 | GBp 405,00 | GBp 360,00 | 108,42K |