DIALOG AXIATA PLC (DIAL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-09-01 |
DIAL.N0000 |
16.750 |
16.750 |
16.250 |
16.500 |
258 |
| 2005-08-31 |
DIAL.N0000 |
16.750 |
17.000 |
16.750 |
16.750 |
158 |
| 2005-08-30 |
DIAL.N0000 |
17.000 |
17.250 |
16.750 |
16.750 |
199 |
| 2005-08-29 |
DIAL.N0000 |
17.000 |
17.250 |
17.000 |
17.000 |
286 |
| 2005-08-26 |
DIAL.N0000 |
17.000 |
17.250 |
17.000 |
17.250 |
423 |
| 2005-08-25 |
DIAL.N0000 |
17.000 |
17.250 |
17.000 |
17.000 |
380 |
| 2005-08-24 |
DIAL.N0000 |
17.000 |
17.000 |
16.750 |
17.000 |
358 |
| 2005-08-23 |
DIAL.N0000 |
17.250 |
17.250 |
16.750 |
17.000 |
470 |
| 2005-08-22 |
DIAL.N0000 |
16.500 |
17.250 |
16.500 |
17.000 |
804 |
| 2005-08-18 |
DIAL.N0000 |
16.500 |
16.750 |
16.250 |
16.500 |
217 |
| 2005-08-17 |
DIAL.N0000 |
16.750 |
16.750 |
16.500 |
16.750 |
283 |
| 2005-08-16 |
DIAL.N0000 |
16.250 |
17.000 |
16.250 |
16.750 |
415 |
| 2005-08-15 |
DIAL.N0000 |
16.000 |
16.500 |
16.000 |
16.250 |
263 |
| 2005-08-12 |
DIAL.N0000 |
16.500 |
16.750 |
16.250 |
16.500 |
329 |
| 2005-08-11 |
DIAL.N0000 |
16.750 |
16.750 |
16.500 |
16.500 |
281 |
| 2005-08-10 |
DIAL.N0000 |
16.250 |
17.250 |
16.250 |
16.750 |
722 |
| 2005-08-09 |
DIAL.N0000 |
16.250 |
16.250 |
16.000 |
16.250 |
652 |
| 2005-08-08 |
DIAL.N0000 |
16.000 |
16.250 |
16.000 |
16.250 |
337 |
| 2005-08-05 |
DIAL.N0000 |
16.000 |
16.250 |
16.000 |
16.000 |
483 |
| 2005-08-04 |
DIAL.N0000 |
15.750 |
16.250 |
15.750 |
16.000 |
1485 |