DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-11-17 |
DIAL.N0000 |
21.000 |
21.000 |
19.750 |
20.250 |
450 |
| 2005-11-16 |
DIAL.N0000 |
19.750 |
21.250 |
19.750 |
20.750 |
904 |
| 2005-11-14 |
DIAL.N0000 |
19.500 |
19.500 |
19.000 |
19.000 |
237 |
| 2005-11-11 |
DIAL.N0000 |
20.000 |
20.000 |
19.250 |
19.500 |
215 |
| 2005-11-10 |
DIAL.N0000 |
19.500 |
19.500 |
19.000 |
19.500 |
220 |
| 2005-11-09 |
DIAL.N0000 |
19.500 |
19.500 |
19.000 |
19.250 |
186 |
| 2005-11-08 |
DIAL.N0000 |
19.500 |
19.750 |
19.250 |
19.500 |
97 |
| 2005-11-07 |
DIAL.N0000 |
19.500 |
19.750 |
19.500 |
19.750 |
178 |
| 2005-11-03 |
DIAL.N0000 |
19.750 |
19.750 |
19.500 |
19.500 |
79 |
| 2005-11-02 |
DIAL.N0000 |
19.750 |
20.000 |
19.500 |
19.750 |
135 |
| 2005-10-31 |
DIAL.N0000 |
19.750 |
20.000 |
19.500 |
19.750 |
128 |
| 2005-10-28 |
DIAL.N0000 |
19.250 |
20.000 |
19.250 |
20.000 |
315 |
| 2005-10-27 |
DIAL.N0000 |
19.250 |
19.250 |
19.000 |
19.250 |
68 |
| 2005-10-26 |
DIAL.N0000 |
19.000 |
19.250 |
19.000 |
19.250 |
115 |
| 2005-10-25 |
DIAL.N0000 |
19.250 |
19.250 |
19.000 |
19.000 |
93 |
| 2005-10-24 |
DIAL.N0000 |
19.250 |
19.500 |
19.000 |
19.250 |
184 |
| 2005-10-21 |
DIAL.N0000 |
19.250 |
19.500 |
19.000 |
19.000 |
92 |
| 2005-10-20 |
DIAL.N0000 |
18.500 |
19.500 |
18.500 |
19.250 |
302 |
| 2005-10-19 |
DIAL.N0000 |
19.000 |
19.250 |
18.250 |
18.500 |
298 |
| 2005-10-18 |
DIAL.N0000 |
19.750 |
19.750 |
18.750 |
19.000 |
242 |