DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2005-09-16 |
DIAL.N0000 |
17.750 |
17.750 |
17.250 |
17.750 |
374 |
| 2005-09-15 |
DIAL.N0000 |
17.000 |
17.750 |
17.000 |
17.500 |
588 |
| 2005-09-14 |
DIAL.N0000 |
16.750 |
17.500 |
16.750 |
17.250 |
483 |
| 2005-09-13 |
DIAL.N0000 |
16.500 |
17.250 |
16.500 |
17.000 |
552 |
| 2005-09-12 |
DIAL.N0000 |
16.500 |
16.750 |
16.250 |
16.500 |
149 |
| 2005-09-09 |
DIAL.N0000 |
16.500 |
16.750 |
16.250 |
16.500 |
292 |
| 2005-09-08 |
DIAL.N0000 |
16.250 |
16.500 |
16.250 |
16.500 |
242 |
| 2005-09-07 |
DIAL.N0000 |
16.250 |
16.500 |
16.250 |
16.250 |
101 |