DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-05 |
DIAL.N0000 |
18.750 |
18.750 |
18.250 |
18.500 |
202 |
| 2005-12-02 |
DIAL.N0000 |
19.000 |
19.250 |
18.750 |
19.000 |
123 |
| 2005-12-01 |
DIAL.N0000 |
19.000 |
19.250 |
18.750 |
19.000 |
219 |
| 2005-11-30 |
DIAL.N0000 |
19.250 |
19.750 |
18.750 |
19.000 |
260 |
| 2005-11-29 |
DIAL.N0000 |
19.000 |
19.500 |
19.000 |
19.250 |
163 |
| 2005-11-28 |
DIAL.N0000 |
18.750 |
19.250 |
18.750 |
19.000 |
288 |
| 2005-11-25 |
DIAL.N0000 |
18.750 |
18.750 |
18.250 |
18.500 |
275 |
| 2005-11-24 |
DIAL.N0000 |
18.750 |
18.750 |
18.500 |
18.500 |
316 |
| 2005-11-23 |
DIAL.N0000 |
18.250 |
19.000 |
18.250 |
18.500 |
432 |
| 2005-11-22 |
DIAL.N0000 |
18.500 |
18.500 |
17.250 |
18.000 |
468 |
| 2005-11-21 |
DIAL.N0000 |
18.000 |
18.750 |
17.250 |
17.500 |
813 |
| 2005-11-18 |
DIAL.N0000 |
18.000 |
19.000 |
17.500 |
18.500 |
706 |
| 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 |