Diales PLC (DIALD)

DIALD
🏛️ Royaume-Uni →
17.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 49.50 50.69 49.10 49.50 0.0M
2021-12-30 49.50 50.69 50.67 49.50 0.0M
2021-12-29 48.00 50.97 48.25 49.50 0.1M
2021-12-24 48.00 48.20 48.20 48.00 0.0M
2021-12-23 48.50 49.00 48.15 48.00 0.0M
2021-12-22 48.00 50.00 48.10 48.50 0.1M
2021-12-21 49.00 48.50 47.00 48.00 0.0M
2021-12-20 49.50 49.00 48.10 49.00 0.0M
2021-12-17 50.50 50.10 49.00 49.50 0.1M
2021-12-16 50.00 50.27 49.10 50.50 0.0M
2021-12-15 51.00 49.88 49.10 50.00 0.0M
2021-12-14 51.00 51.45 49.83 51.00 0.0M
2021-12-13 51.00 51.90 49.76 51.00 0.1M
2021-12-10 51.50 52.50 49.03 51.00 0.1M
2021-12-09 55.00 56.54 50.20 52.00 0.5M
2021-12-08 61.00 63.90 61.00 63.00 0.6M
2021-12-07 60.50 61.49 60.55 61.00 0.0M
2021-12-06 60.50 61.58 60.10 60.50 0.0M
2021-12-03 60.50 60.50 60.10 60.50 0.1M
2021-12-02 60.50 60.50 60.50 60.50 0.0M
2021-12-01 60.50 61.00 59.00 60.50 0.1M
2021-11-30 57.00 60.90 58.00 60.50 0.1M
2021-11-29 58.00 61.90 56.00 57.00 0.2M
2021-11-26 63.50 63.10 57.00 58.00 0.1M
2021-11-25 64.50 64.89 63.15 64.00 0.0M
2021-11-24 65.00 64.92 63.33 64.50 0.0M
2021-11-23 65.00 65.76 64.55 65.00 0.0M
2021-11-22 65.00 65.70 64.00 65.00 0.0M
2021-11-19 68.00 68.78 64.50 65.00 0.1M
2021-11-18 68.50 68.90 67.25 68.00 0.0M
2021-11-17 66.00 69.00 65.89 68.50 0.1M
2021-11-16 66.00 67.40 65.15 66.00 0.1M
2021-11-15 66.00 66.68 65.11 66.00 0.0M
2021-11-12 66.00 66.76 64.78 66.00 0.0M
2021-11-11 66.00 66.76 64.77 66.00 0.0M
2021-11-10 64.00 66.89 63.77 66.00 0.1M
2021-11-09 66.50 66.00 63.68 64.00 0.0M
2021-11-08 66.50 67.25 65.11 66.50 0.1M
2021-11-05 66.50 66.90 65.21 66.50 0.0M
2021-11-04 67.00 67.48 65.10 66.50 0.1M
2021-11-03 68.00 68.90 66.35 67.00 0.1M
2021-11-02 68.00 70.89 66.30 68.00 0.2M
2021-11-01 66.00 71.49 65.11 68.00 0.4M
2021-10-29 63.50 66.99 61.40 66.00 0.3M
2021-10-28 62.00 63.89 61.89 63.50 0.1M
2021-10-27 62.00 62.40 60.00 62.00 0.1M
2021-10-26 61.25 62.50 60.00 62.00 0.2M
2021-10-25 60.50 62.00 60.00 61.25 0.1M
2021-10-22 56.00 62.00 55.00 60.50 0.8M
2021-10-21 53.00 57.00 53.25 54.00 0.2M
2021-10-20 50.00 53.96 51.20 52.00 0.1M
2021-10-19 50.00 52.00 50.00 50.00 0.1M
2021-10-18 50.50 52.00 48.70 50.00 0.0M
2021-10-15 50.50 51.00 48.61 50.50 0.0M
2021-10-14 50.50 52.48 48.55 50.50 0.0M
2021-10-13 50.00 52.00 51.00 50.50 0.1M
2021-10-12 50.50 51.40 47.00 50.00 0.1M
2021-10-11 50.50 50.00 50.00 50.50 0.0M
2021-10-08 50.50 50.50 50.50 50.50 0.0M
2021-10-07 51.50 51.32 50.01 50.50 0.0M
2021-10-06 51.50 51.25 51.25 51.50 0.0M
2021-10-05 51.50 52.00 51.13 51.50 0.0M
2021-10-04 51.50 52.49 51.13 51.50 0.0M
2021-10-01 51.50 52.49 50.40 51.50 0.0M
2021-09-30 51.50 52.49 51.50 51.50 0.0M
2021-09-29 51.50 51.50 51.50 51.50 0.0M
2021-09-28 51.50 52.49 52.49 51.50 0.0M
2021-09-27 51.50 51.33 51.32 51.50 0.0M
2021-09-24 51.50 51.50 51.50 51.50 0.0M
2021-09-23 51.50 52.90 51.11 51.50 0.0M
2021-09-22 48.50 53.70 48.11 52.50 0.1M
2021-09-21 51.00 49.49 48.04 48.50 0.0M
2021-09-20 52.50 52.00 50.80 51.00 0.0M
2021-09-17 52.50 51.57 51.57 52.50 0.0M
2021-09-16 52.50 52.50 52.50 52.50 0.0M
2021-09-15 52.50 52.90 51.50 52.50 0.0M
2021-09-14 52.50 51.50 51.50 52.50 0.0M
2021-09-13 50.00 53.00 50.10 52.50 0.1M
2021-09-10 51.50 51.45 49.10 50.00 0.1M
2021-09-09 51.50 51.49 50.00 51.50 0.0M
2021-09-08 53.00 53.00 50.00 51.50 0.1M
2021-09-07 53.50 53.00 52.15 53.00 0.1M
2021-09-06 55.50 54.65 52.25 53.50 0.0M
2021-09-03 55.50 55.44 54.11 55.50 0.0M
2021-09-02 55.50 55.40 54.11 55.50 0.0M
2021-09-01 55.50 55.48 54.06 55.50 0.0M
2021-08-31 56.00 55.55 54.10 55.50 0.0M
2021-08-27 56.00 56.20 54.44 56.00 0.0M
2021-08-26 56.00 56.48 54.48 56.00 0.0M
2021-08-25 56.00 56.90 54.40 56.00 0.0M
2021-08-24 56.00 57.00 54.00 56.00 0.0M
2021-08-23 56.00 54.28 54.00 56.00 0.0M
2021-08-20 56.00 54.11 54.11 56.00 0.0M
2021-08-19 57.00 55.40 55.40 56.00 0.0M
2021-08-18 58.50 58.90 56.80 57.00 0.0M
2021-08-17 58.50 58.25 58.11 58.50 0.0M
2021-08-16 58.50 57.96 57.96 58.50 0.0M
2021-08-13 58.50 60.00 57.25 58.50 0.0M
2021-08-12 57.50 60.00 56.67 58.50 0.0M
2021-08-11 57.50 59.50 56.31 57.50 0.0M
2021-08-10 57.50 59.50 59.50 57.50 0.0M
2021-08-09 56.50 59.00 56.25 57.00 0.0M
2021-08-06 54.00 57.00 54.00 56.50 0.0M
2021-08-05 53.00 55.00 52.26 54.00 0.0M
2021-08-04 53.50 54.70 52.10 53.00 0.0M
2021-08-03 53.50 53.50 53.50 53.50 0.0M
2021-08-02 53.50 55.90 51.61 53.50 0.1M
2021-07-30 53.00 54.90 51.85 53.50 0.0M
2021-07-29 53.00 54.32 51.49 53.00 0.0M
2021-07-28 52.75 54.00 53.00 53.00 0.0M
2021-07-27 52.75 53.00 53.00 52.75 0.0M
2021-07-26 52.75 53.00 51.31 52.75 0.0M
2021-07-23 52.25 53.15 51.31 52.75 0.0M
2021-07-22 52.25 52.25 52.25 52.25 0.0M
2021-07-21 52.25 53.20 50.30 52.25 0.0M
2021-07-20 52.25 54.00 50.23 52.25 0.4M
2021-07-19 54.00 54.69 52.25 52.25 0.1M
2021-07-16 55.00 54.10 53.00 54.00 0.0M
2021-07-15 55.50 55.70 54.10 55.00 0.0M
2021-07-14 55.50 55.50 55.50 55.50 0.0M
2021-07-13 55.50 55.80 55.05 55.50 0.0M
2021-07-12 56.50 57.65 55.02 55.50 0.0M
2021-07-09 56.50 57.70 55.00 56.50 0.0M
2021-07-08 56.50 55.15 55.00 56.50 0.0M
2021-07-07 58.50 59.48 55.00 56.50 0.1M
2021-07-06 58.50 59.70 57.30 58.50 0.0M
2021-07-05 58.50 59.75 59.75 58.50 0.0M
2021-07-02 59.50 60.70 57.85 58.50 0.0M
2021-07-01 61.00 62.00 57.25 59.50 0.1M
2021-06-30 61.00 61.20 60.00 61.00 0.0M
2021-06-29 61.00 61.89 60.00 61.00 0.1M
2021-06-28 61.00 62.00 60.79 61.00 0.1M
2021-06-25 59.00 62.00 58.64 61.00 0.1M
2021-06-24 57.00 59.90 57.00 59.00 0.1M
2021-06-23 57.00 57.78 56.65 57.00 0.0M
2021-06-22 57.00 57.90 56.61 57.00 0.2M
2021-06-21 57.50 58.49 56.50 57.00 0.2M
2021-06-18 55.50 58.50 56.45 57.50 0.4M
2021-06-17 55.50 56.45 55.65 55.50 0.0M
2021-06-16 57.00 57.20 55.11 55.50 0.1M
2021-06-15 57.00 58.60 56.00 57.00 1.4M
2021-06-14 56.00 57.60 55.20 57.00 0.1M
2021-06-11 55.00 56.89 55.00 56.00 0.9M
2021-06-10 53.00 56.49 52.74 55.00 1.1M
2021-06-09 50.00 55.00 50.48 53.00 2.3M
2021-06-08 48.00 50.60 45.94 49.50 0.3M
2021-06-07 49.00 50.48 47.67 49.00 0.0M
2021-06-04 49.00 51.00 47.64 49.00 0.1M
2021-06-03 50.25 50.00 46.50 49.00 0.1M
2021-06-02 51.00 51.48 48.00 50.25 0.1M
2021-06-01 51.50 51.50 49.50 51.00 0.1M
2021-05-28 51.50 51.50 50.55 51.50 0.0M
2021-05-27 51.50 50.55 50.55 51.50 0.0M
2021-05-26 50.00 53.00 49.16 51.50 0.1M
2021-05-25 49.50 50.90 49.10 50.00 0.1M
2021-05-24 49.50 50.25 49.10 49.50 0.0M
2021-05-21 49.50 50.25 48.25 49.50 0.0M
2021-05-20 49.50 49.40 49.40 49.50 0.0M
2021-05-19 49.50 50.00 48.45 49.50 0.0M
2021-05-18 49.00 49.50 48.45 49.00 0.0M
2021-05-17 49.00 48.45 48.40 49.00 0.0M
2021-05-14 48.50 50.00 48.33 49.00 0.0M
2021-05-13 50.00 48.90 48.00 48.50 0.0M
2021-05-12 51.00 50.90 45.80 50.00 0.0M
2021-05-11 51.00 50.90 49.31 51.00 0.0M
2021-05-10 51.10 51.02 49.20 51.10 0.0M
2021-05-07 51.10 51.22 50.63 51.10 0.0M
2021-05-06 51.50 51.47 50.63 51.50 0.6M
2021-05-05 51.50 50.69 50.69 51.50 0.0M
2021-05-04 51.50 52.22 50.63 51.50 0.1M
2021-04-30 54.50 55.25 49.37 51.50 0.2M
2021-04-29 55.00 55.00 55.00 55.00 0.0M
2021-04-28 55.00 56.00 54.55 55.00 0.0M
2021-04-27 55.00 56.40 56.40 55.00 0.0M
2021-04-26 55.00 56.50 54.55 55.00 0.0M
2021-04-23 55.00 56.90 54.55 55.00 0.0M
2021-04-22 55.50 56.90 54.25 55.00 0.0M
2021-04-21 56.50 55.40 54.00 55.50 0.0M
2021-04-20 57.00 57.66 55.00 56.50 0.0M
2021-04-19 58.00 58.50 55.25 57.00 0.0M
2021-04-16 56.75 60.00 57.33 58.00 0.1M
2021-04-15 54.75 59.85 55.15 56.75 0.0M
2021-04-14 54.75 55.50 54.00 54.75 0.0M
2021-04-13 53.50 55.50 53.50 54.75 0.1M
2021-04-12 51.50 55.00 52.53 53.50 0.1M
2021-04-09 51.00 52.90 50.25 51.50 0.0M
2021-04-08 51.00 51.50 50.10 51.00 0.0M
2021-04-07 50.50 51.50 50.00 51.00 0.0M
2021-04-06 50.00 50.85 49.81 50.50 0.0M
2021-04-01 50.00 50.48 48.25 50.00 0.1M
2021-03-31 50.00 49.38 49.38 50.00 0.0M
2021-03-30 50.00 50.90 49.38 50.00 0.1M
2021-03-29 50.00 49.34 49.34 50.00 0.0M
2021-03-26 50.00 50.49 49.34 50.00 0.0M
2021-03-25 50.50 51.00 49.00 50.00 0.0M
2021-03-24 50.50 51.00 51.00 50.50 0.0M
2021-03-23 50.00 51.25 49.10 50.50 0.1M
2021-03-22 50.00 50.10 49.06 50.00 0.0M
2021-03-19 50.00 50.75 49.00 50.00 0.0M
2021-03-18 50.00 50.10 49.12 50.00 0.0M
2021-03-17 50.00 50.04 50.00 50.00 0.0M
2021-03-16 50.00 50.05 50.05 50.00 0.0M
2021-03-15 50.00 50.10 49.06 50.50 0.0M
2021-03-12 50.00 50.10 49.25 50.00 0.0M
2021-03-11 50.00 50.10 49.25 50.00 0.0M
2021-03-10 50.00 50.10 49.25 50.00 0.0M
2021-03-09 50.00 50.00 49.00 50.00 0.0M
2021-03-08 50.00 50.15 49.21 50.00 0.0M
2021-03-05 50.50 50.00 50.00 50.00 0.0M
2021-03-04 50.50 50.18 50.18 50.50 0.0M
2021-03-03 50.50 50.20 50.18 50.50 0.0M
2021-03-02 50.50 50.49 49.10 50.50 0.0M
2021-03-01 50.50 50.89 49.10 50.50 0.0M
2021-02-26 51.00 51.00 49.00 50.50 0.0M
2021-02-25 51.00 52.00 52.00 51.00 0.0M
2021-02-24 49.00 52.00 51.00 51.00 0.0M
2021-02-23 50.20 51.10 48.35 49.00 0.0M
2021-02-22 51.50 52.52 50.20 50.20 0.0M
2021-02-19 51.50 52.70 50.20 51.50 0.0M
2021-02-18 51.50 52.74 50.15 51.50 0.1M
2021-02-17 50.50 53.00 52.00 51.50 0.0M
2021-02-16 49.50 51.89 48.32 50.00 0.1M
2021-02-15 49.50 50.40 48.00 49.50 0.1M
2021-02-12 49.50 50.40 48.51 49.50 0.0M
2021-02-11 49.00 50.00 48.21 49.50 0.0M
2021-02-10 49.00 49.40 48.00 49.00 0.0M
2021-02-09 50.50 50.80 48.00 49.00 0.0M
2021-02-08 51.00 51.00 49.00 50.50 0.0M
2021-02-05 52.50 52.48 50.00 51.00 0.0M
2021-02-04 52.50 52.70 50.00 52.50 0.0M
2021-02-03 52.50 54.90 50.25 52.50 0.1M
2021-02-02 50.50 52.00 50.00 52.50 0.1M
2021-02-01 49.50 51.80 48.71 50.50 0.0M
2021-01-29 50.00 50.00 48.00 49.50 0.0M
2021-01-28 50.00 50.16 48.00 50.00 0.0M
2021-01-27 50.50 50.62 49.00 50.00 0.0M
2021-01-26 50.50 50.65 49.00 50.50 0.0M
2021-01-25 50.00 50.50 48.71 50.50 0.0M
2021-01-22 50.00 48.71 48.64 50.00 0.0M
2021-01-21 51.00 52.00 50.21 50.00 0.0M
2021-01-20 51.00 51.50 50.86 51.00 0.0M
2021-01-19 51.00 51.00 50.02 51.00 0.0M
2021-01-18 51.00 51.10 50.00 51.00 0.0M
2021-01-15 51.00 51.50 50.00 51.00 0.1M
2021-01-14 52.50 51.88 50.25 51.00 0.1M
2021-01-13 51.00 53.00 50.20 52.50 0.1M
2021-01-12 52.50 55.00 50.44 51.00 0.0M
2021-01-11 52.50 51.13 51.13 52.50 0.0M
2021-01-08 52.50 52.50 52.50 52.50 0.0M
2021-01-07 52.50 51.05 51.05 52.50 0.0M
2021-01-06 52.50 54.90 51.60 52.50 0.0M
2021-01-05 52.50 55.00 51.05 52.50 0.0M
2021-01-04 52.50 54.50 50.82 52.50 0.1M