Saturday, 20 April 2024
DIALOG SEMICONDUCTOR GBP0.10
| Date | Open | High | Low | Close | Volume |
|---|
| 27/08/21 | 67.46 | 67.48 | 67.38 | 67.48 | 103,473 |
| 26/08/21 | 67.38 | 67.40 | 67.36 | 67.37 | 1,628,568 |
| 25/08/21 | 67.38 | 67.40 | 67.35 | 67.37 | 2,814,734 |
| 24/08/21 | 67.37 | 67.40 | 67.36 | 67.37 | 17,228 |
| 23/08/21 | 67.36 | 67.38 | 67.33 | 67.34 | 16,968 |
| 20/08/21 | 67.34 | 67.37 | 67.33 | 67.35 | 12,666 |
| 19/08/21 | 67.34 | 67.50 | 67.33 | 67.49 | 47,652 |
| 18/08/21 | 67.35 | 67.36 | 67.32 | 67.34 | 2,282,930 |
| 17/08/21 | 67.31 | 67.34 | 67.29 | 67.29 | 658,277 |
| 16/08/21 | 64.73 | 67.40 | 64.38 | 67.32 | 1,951,566 |
| 13/08/21 | 64.87 | 64.87 | 64.64 | 64.67 | 117,420 |
| 12/08/21 | 64.81 | 64.90 | 64.70 | 64.81 | 186,154 |
| 11/08/21 | 64.73 | 64.94 | 64.72 | 64.89 | 184,399 |
| 10/08/21 | 65.00 | 65.04 | 64.60 | 64.94 | 139,682 |
| 09/08/21 | 64.76 | 64.92 | 64.76 | 64.90 | 9,873 |
| 06/08/21 | 64.22 | 64.72 | 64.22 | 64.33 | 2,000 |
| 05/08/21 | 64.22 | 64.54 | 64.00 | 64.45 | 18,889 |
| 04/08/21 | 65.16 | 65.18 | 64.18 | 64.46 | 27,830 |
| 03/08/21 | 64.87 | 65.22 | 64.87 | 65.03 | 4,993 |
| 02/08/21 | 64.71 | 65.00 | 64.50 | 64.69 | 12,598 |
| 30/07/21 | 64.73 | 65.00 | 64.68 | 64.71 | 11,202 |
| 29/07/21 | 64.99 | 65.22 | 64.78 | 64.88 | 653,511 |
| 28/07/21 | 65.12 | 65.30 | 64.76 | 64.85 | 3,350 |
| 27/07/21 | 65.17 | 65.30 | 64.88 | 65.08 | 38,018 |
| 26/07/21 | 65.32 | 65.54 | 65.06 | 65.06 | 89,182 |
| 23/07/21 | 64.97 | 65.52 | 64.97 | 65.43 | 17,238 |
| 22/07/21 | 64.58 | 65.16 | 64.58 | 65.10 | 33,501 |
| 21/07/21 | 64.73 | 64.84 | 64.60 | 64.68 | 59,110 |
| 20/07/21 | 64.76 | 64.78 | 64.52 | 64.52 | 34,309 |
| 19/07/21 | 64.87 | 64.94 | 64.66 | 64.74 | 13,686 |
| 16/07/21 | 64.97 | 64.97 | 64.82 | 64.93 | 28,493 |
| 15/07/21 | 65.01 | 65.22 | 64.90 | 65.16 | 13,127 |
| 14/07/21 | 64.87 | 65.16 | 64.87 | 64.94 | 23,545 |
| 13/07/21 | 64.97 | 65.02 | 64.90 | 64.92 | 12,306 |
| 12/07/21 | 64.89 | 65.17 | 64.88 | 65.17 | 19,125 |
| 09/07/21 | 65.05 | 65.12 | 64.86 | 65.00 | 23,770 |
| 08/07/21 | 65.26 | 65.52 | 64.85 | 64.85 | 1,039,102 |
| 07/07/21 | 65.48 | 65.58 | 65.22 | 65.53 | 12,494 |
| 06/07/21 | 65.29 | 65.67 | 65.29 | 65.67 | 1,890 |
| 05/07/21 | 65.32 | 65.42 | 65.22 | 65.39 | 40,477 |
| 02/07/21 | 65.54 | 65.62 | 65.36 | 65.51 | 11,227 |
| 01/07/21 | 65.52 | 65.66 | 65.43 | 65.49 | 4,889 |
| 30/06/21 | 65.68 | 65.80 | 65.38 | 65.46 | 44,725 |
| 29/06/21 | 65.45 | 65.72 | 65.38 | 65.67 | 169,856 |
| 28/06/21 | 65.28 | 65.48 | 65.12 | 65.16 | 3,644 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |