DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-30 |
DIAL.N0000 |
16.250 |
16.750 |
16.250 |
16.500 |
175 |
| 2005-12-29 |
DIAL.N0000 |
16.000 |
16.250 |
15.750 |
16.000 |
249 |
| 2005-12-28 |
DIAL.N0000 |
15.750 |
16.000 |
15.000 |
15.750 |
281 |
| 2005-12-27 |
DIAL.N0000 |
16.750 |
16.750 |
16.000 |
16.000 |
246 |
| 2005-12-23 |
DIAL.N0000 |
17.000 |
17.000 |
16.750 |
16.750 |
69 |
| 2005-12-22 |
DIAL.N0000 |
17.000 |
17.250 |
16.750 |
17.000 |
161 |
| 2005-12-21 |
DIAL.N0000 |
17.250 |
17.250 |
16.750 |
17.000 |
106 |
| 2005-12-20 |
DIAL.N0000 |
17.750 |
17.750 |
17.000 |
17.000 |
254 |
| 2005-12-19 |
DIAL.N0000 |
17.750 |
17.750 |
17.500 |
17.500 |
124 |
| 2005-12-16 |
DIAL.N0000 |
18.000 |
18.000 |
17.750 |
18.000 |
197 |
| 2005-12-14 |
DIAL.N0000 |
18.250 |
18.250 |
17.750 |
17.750 |
61 |
| 2005-12-13 |
DIAL.N0000 |
18.250 |
18.750 |
18.250 |
18.250 |
121 |
| 2005-12-12 |
DIAL.N0000 |
18.250 |
18.500 |
18.000 |
18.500 |
176 |
| 2005-12-09 |
DIAL.N0000 |
18.000 |
18.250 |
17.500 |
18.250 |
124 |
| 2005-12-08 |
DIAL.N0000 |
17.750 |
18.000 |
17.500 |
17.750 |
164 |
| 2005-12-07 |
DIAL.N0000 |
17.500 |
18.250 |
17.500 |
18.000 |
254 |
| 2005-12-06 |
DIAL.N0000 |
18.750 |
18.750 |
17.250 |
17.500 |
416 |
| 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 |