DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-10-12 |
DIAL.N0000 |
7.750 |
8.000 |
7.500 |
7.500 |
280 |
| 2009-10-09 |
DIAL.N0000 |
8.000 |
8.000 |
7.500 |
7.750 |
137 |
| 2009-10-08 |
DIAL.N0000 |
8.500 |
8.750 |
7.750 |
8.000 |
294 |
| 2009-10-07 |
DIAL.N0000 |
9.000 |
9.000 |
8.000 |
8.250 |
488 |
| 2009-10-06 |
DIAL.N0000 |
8.750 |
9.500 |
8.500 |
8.750 |
1453 |
| 2009-10-05 |
DIAL.N0000 |
7.250 |
8.750 |
7.250 |
8.250 |
911 |
| 2009-10-02 |
DIAL.N0000 |
7.000 |
7.250 |
7.000 |
7.000 |
303 |
| 2009-10-01 |
DIAL.N0000 |
6.250 |
7.000 |
6.250 |
6.750 |
286 |
| 2009-09-30 |
DIAL.N0000 |
6.250 |
6.500 |
6.250 |
6.500 |
51 |
| 2009-09-29 |
DIAL.N0000 |
6.250 |
6.500 |
6.250 |
6.250 |
29 |
| 2009-09-28 |
DIAL.N0000 |
6.500 |
6.500 |
6.000 |
6.500 |
94 |
| 2009-09-25 |
DIAL.N0000 |
6.500 |
6.500 |
6.250 |
6.500 |
62 |
| 2009-09-24 |
DIAL.N0000 |
6.250 |
6.500 |
6.000 |
6.250 |
104 |
| 2009-09-23 |
DIAL.N0000 |
6.250 |
6.500 |
6.000 |
6.250 |
202 |
| 2009-09-22 |
DIAL.N0000 |
6.000 |
6.250 |
6.000 |
6.000 |
83 |
| 2009-09-18 |
DIAL.N0000 |
6.000 |
6.250 |
5.750 |
6.000 |
100 |
| 2009-09-17 |
DIAL.N0000 |
6.000 |
6.250 |
6.000 |
6.000 |
94 |
| 2009-09-16 |
DIAL.N0000 |
6.000 |
6.250 |
5.750 |
6.000 |
96 |
| 2009-09-15 |
DIAL.N0000 |
6.000 |
6.000 |
5.750 |
6.000 |
60 |
| 2009-09-14 |
DIAL.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
51 |