DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-10-14 |
DIAL.N0000 |
20.000 |
20.000 |
19.750 |
19.750 |
87 |
| 2005-10-13 |
DIAL.N0000 |
19.500 |
20.000 |
19.500 |
19.750 |
194 |
| 2005-10-12 |
DIAL.N0000 |
20.000 |
20.250 |
19.500 |
19.750 |
136 |
| 2005-10-11 |
DIAL.N0000 |
19.750 |
20.500 |
19.750 |
20.000 |
442 |
| 2005-10-10 |
DIAL.N0000 |
20.500 |
20.750 |
19.750 |
20.000 |
367 |
| 2005-10-07 |
DIAL.N0000 |
21.000 |
21.000 |
20.250 |
20.500 |
292 |
| 2005-10-06 |
DIAL.N0000 |
21.500 |
21.500 |
20.750 |
21.000 |
492 |
| 2005-10-05 |
DIAL.N0000 |
22.500 |
22.500 |
21.250 |
21.500 |
555 |
| 2005-10-04 |
DIAL.N0000 |
21.500 |
22.500 |
21.250 |
22.250 |
964 |
| 2005-10-03 |
DIAL.N0000 |
19.750 |
21.500 |
19.750 |
21.000 |
822 |
| 2005-09-30 |
DIAL.N0000 |
19.250 |
20.000 |
19.250 |
19.750 |
342 |
| 2005-09-29 |
DIAL.N0000 |
19.250 |
19.500 |
19.250 |
19.500 |
207 |
| 2005-09-28 |
DIAL.N0000 |
19.000 |
19.500 |
19.000 |
19.250 |
220 |
| 2005-09-27 |
DIAL.N0000 |
19.500 |
19.500 |
19.000 |
19.000 |
163 |
| 2005-09-26 |
DIAL.N0000 |
19.000 |
19.750 |
19.000 |
19.500 |
459 |
| 2005-09-23 |
DIAL.N0000 |
19.000 |
19.250 |
18.500 |
19.000 |
269 |
| 2005-09-22 |
DIAL.N0000 |
18.500 |
19.250 |
18.500 |
19.000 |
519 |
| 2005-09-21 |
DIAL.N0000 |
18.000 |
18.500 |
18.000 |
18.250 |
132 |
| 2005-09-20 |
DIAL.N0000 |
18.000 |
18.250 |
18.000 |
18.250 |
605 |
| 2005-09-19 |
DIAL.N0000 |
17.750 |
18.000 |
17.500 |
18.000 |
256 |