DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-01-22 |
DIAL.N0000 |
5.250 |
5.250 |
5.250 |
5.250 |
31 |
| 2009-01-21 |
DIAL.N0000 |
5.500 |
6.000 |
5.000 |
5.000 |
229 |
| 2009-01-20 |
DIAL.N0000 |
5.500 |
6.250 |
5.250 |
5.750 |
135 |
| 2009-01-19 |
DIAL.N0000 |
5.250 |
5.500 |
5.000 |
5.250 |
43 |
| 2009-01-16 |
DIAL.N0000 |
5.500 |
5.500 |
5.000 |
5.000 |
103 |
| 2009-01-15 |
DIAL.N0000 |
5.000 |
5.500 |
5.000 |
5.250 |
33 |
| 2009-01-13 |
DIAL.N0000 |
4.900 |
5.250 |
4.800 |
4.900 |
74 |
| 2009-01-12 |
DIAL.N0000 |
5.500 |
5.750 |
4.700 |
4.800 |
173 |
| 2009-01-09 |
DIAL.N0000 |
5.500 |
5.750 |
5.250 |
5.500 |
46 |
| 2009-01-08 |
DIAL.N0000 |
5.750 |
6.000 |
5.500 |
5.750 |
27 |
| 2009-01-07 |
DIAL.N0000 |
6.000 |
6.000 |
5.750 |
6.000 |
21 |
| 2009-01-06 |
DIAL.N0000 |
6.000 |
6.000 |
5.500 |
5.750 |
24 |
| 2009-01-05 |
DIAL.N0000 |
6.000 |
6.000 |
5.750 |
5.750 |
61 |
| 2009-01-02 |
DIAL.N0000 |
6.250 |
6.250 |
5.750 |
6.000 |
48 |
| 2008-12-31 |
DIAL.N0000 |
6.000 |
6.250 |
5.750 |
6.000 |
39 |
| 2008-12-30 |
DIAL.N0000 |
6.000 |
6.000 |
5.750 |
6.000 |
30 |
| 2008-12-29 |
DIAL.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
1 |
| 2008-12-24 |
DIAL.N0000 |
6.000 |
6.000 |
5.750 |
6.000 |
27 |
| 2008-12-23 |
DIAL.N0000 |
6.000 |
6.000 |
5.750 |
6.000 |
24 |
| 2008-12-22 |
DIAL.N0000 |
6.000 |
6.000 |
5.750 |
5.750 |
18 |