Distil (DIS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Distil

Date Open High Low Close* Volume
28/04/2017 3.05p 3.18p 3.00p 3.10p 2089754
27/04/2017 3.10p 3.20p 3.00p 3.05p 2211944
26/04/2017 3.00p 3.25p 2.91p 3.10p 5453982
25/04/2017 2.65p 3.09p 2.65p 2.98p 5518560
24/04/2017 2.83p 2.88p 2.50p 2.63p 6662836
21/04/2017 3.03p 3.03p 2.74p 2.83p 5400568
20/04/2017 3.25p 3.28p 2.95p 3.03p 6822522
19/04/2017 2.95p 3.40p 2.95p 3.25p 8168444
18/04/2017 2.95p 3.19p 2.81p 2.95p 7849185
13/04/2017 2.90p 3.00p 2.65p 2.83p 3552108
12/04/2017 2.80p 2.94p 2.65p 2.90p 2667897
11/04/2017 2.60p 2.98p 2.56p 2.80p 9069442
10/04/2017 2.30p 2.73p 2.25p 2.65p 10172245
07/04/2017 2.15p 2.47p 2.15p 2.33p 4852298
06/04/2017 2.23p 2.35p 2.10p 2.15p 6599012
05/04/2017 2.23p 2.38p 2.18p 2.23p 2946570
04/04/2017 2.13p 2.27p 2.05p 2.23p 1538831
03/04/2017 2.13p 2.20p 2.07p 2.13p 1598288
31/03/2017 2.15p 2.19p 2.10p 2.13p 1454764
30/03/2017 2.20p 2.23p 2.10p 2.15p 1420839
29/03/2017 2.00p 2.33p 1.98p 2.20p 4361810
28/03/2017 2.00p 2.10p 1.95p 2.00p 1020259
27/03/2017 2.00p 2.08p 1.93p 2.00p 792445
24/03/2017 2.00p 2.08p 1.93p 2.00p 119150
23/03/2017 2.00p 2.08p 1.92p 2.00p 1200261
22/03/2017 1.95p 2.08p 1.92p 2.00p 1273232
21/03/2017 1.95p 1.98p 1.89p 1.95p 1164931
20/03/2017 1.95p 2.05p 1.93p 1.95p 851898
17/03/2017 1.93p 1.98p 1.87p 1.95p 1013500
16/03/2017 2.00p 2.03p 1.85p 1.93p 1262438
15/03/2017 2.00p 2.04p 1.93p 2.00p 1196736
14/03/2017 2.10p 2.15p 1.90p 2.00p 2170476
13/03/2017 1.95p 2.25p 1.93p 2.10p 10997971
10/03/2017 1.83p 2.07p 1.83p 1.95p 4519125
09/03/2017 1.78p 2.00p 1.78p 1.83p 4433504
08/03/2017 1.80p 1.84p 1.75p 1.78p 2512819
07/03/2017 1.68p 1.84p 1.68p 1.80p 478105
06/03/2017 1.65p 1.75p 1.55p 1.68p 1316926
03/03/2017 1.63p 1.73p 1.58p 1.65p 501879
02/03/2017 1.70p 1.72p 1.58p 1.63p 1059694
01/03/2017 1.73p 1.80p 1.65p 1.70p 1824409
28/02/2017 1.78p 1.84p 1.73p 1.73p 2730389
27/02/2017 1.70p 1.85p 1.70p 1.78p 4676672
24/02/2017 1.73p 1.75p 1.66p 1.70p 1311740
23/02/2017 1.58p 1.83p 1.58p 1.73p 6401312
22/02/2017 1.50p 1.64p 1.50p 1.58p 385195
21/02/2017 1.53p 1.53p 1.46p 1.50p 7000
20/02/2017 1.53p 1.58p 1.46p 1.53p 1297340
17/02/2017 1.55p 1.55p 1.50p 1.53p 1766092
16/02/2017 1.60p 1.60p 1.50p 1.55p 524682
15/02/2017 1.60p 1.60p 1.50p 1.60p 128853
14/02/2017 1.60p 1.60p 1.59p 1.60p 160000
13/02/2017 1.55p 1.60p 1.55p 1.60p 171441
10/02/2017 1.58p 1.60p 1.50p 1.55p 1117224
09/02/2017 1.58p 1.64p 1.51p 1.58p 260845
08/02/2017 1.65p 1.65p 1.58p 1.58p 657296
07/02/2017 1.65p 1.68p 1.60p 1.65p 44244
06/02/2017 1.60p 1.68p 1.60p 1.65p 334917
03/02/2017 1.60p 1.65p 1.53p 1.60p 358074
02/02/2017 1.60p 1.65p 1.56p 1.60p 631887
01/02/2017 1.65p 1.67p 1.52p 1.60p 1083996
31/01/2017 1.80p 1.80p 1.53p 1.65p 2062476
30/01/2017 1.83p 1.83p 1.75p 1.80p 815566
27/01/2017 1.75p 1.87p 1.69p 1.83p 3015981
26/01/2017 1.65p 1.77p 1.63p 1.75p 831254
25/01/2017 1.73p 1.79p 1.53p 1.65p 2775688
24/01/2017 1.53p 1.79p 1.53p 1.73p 7448211
23/01/2017 1.45p 1.65p 1.45p 1.53p 12293597
20/01/2017 1.45p 1.49p 1.41p 1.43p 1158865
19/01/2017 1.50p 1.53p 1.45p 1.45p 1705997
18/01/2017 1.50p 1.54p 1.39p 1.50p 4530625
17/01/2017 1.30p 1.55p 1.21p 1.50p 15273876
16/01/2017 1.18p 1.20p 1.15p 1.15p 729328
13/01/2017 1.18p 1.22p 1.11p 1.18p 1129378
12/01/2017 1.18p 1.18p 1.13p 1.18p 401735
11/01/2017 1.18p 1.24p 1.12p 1.18p 39439
10/01/2017 1.18p 1.25p 1.13p 1.18p 235000
09/01/2017 1.20p 1.20p 1.13p 1.18p 694411
06/01/2017 1.25p 1.25p 1.17p 1.20p 1033694
05/01/2017 1.23p 1.27p 1.18p 1.25p 367988
04/01/2017 1.20p 1.23p 1.18p 1.23p 100000
03/01/2017 1.20p 1.25p 1.10p 1.20p 767805
30/12/2016 1.20p 1.20p 1.19p 1.20p 137267
29/12/2016 1.20p 1.20p 1.13p 1.20p 280799
28/12/2016 1.20p 1.20p 1.19p 1.20p 32416
23/12/2016 1.20p 1.20p 1.11p 1.20p 286087
22/12/2016 1.15p 1.25p 1.15p 1.20p 212871
21/12/2016 1.13p 1.18p 1.11p 1.15p 1077740
20/12/2016 1.10p 1.17p 1.10p 1.13p 175000
19/12/2016 1.10p 1.14p 1.04p 1.10p 410886
16/12/2016 1.10p 1.14p 1.10p 1.10p 261997
15/12/2016 1.15p 1.17p 1.10p 1.10p 622507
14/12/2016 1.08p 1.18p 1.08p 1.15p 743654
13/12/2016 1.05p 1.10p 1.05p 1.08p 10000
12/12/2016 1.05p 1.09p 1.05p 1.05p 10900
09/12/2016 1.05p 1.08p 1.05p 1.05p 72227
08/12/2016 1.05p 1.10p 1.05p 1.05p 165000
07/12/2016 1.05p 1.10p 1.05p 1.05p 8910
06/12/2016 1.05p 1.10p 1.02p 1.05p 88266
05/12/2016 1.05p 1.08p 1.05p 1.05p 274504
02/12/2016 1.05p 1.08p 1.02p 1.05p 353054
01/12/2016 1.10p 1.10p 0.99p 1.05p 2302719
30/11/2016 1.10p 1.17p 1.10p 1.10p 41667
29/11/2016 1.10p 1.17p 1.10p 1.10p 117867
28/11/2016 1.10p 1.17p 1.03p 1.10p 2510
25/11/2016 1.10p 1.10p 1.03p 1.10p 2914
24/11/2016 1.10p 1.10p 1.03p 1.10p 56235
23/11/2016 1.10p 1.17p 1.03p 1.10p 90395
22/11/2016 1.10p 1.17p 1.05p 1.10p 341727
21/11/2016 1.10p 1.18p 1.05p 1.10p 501448
18/11/2016 1.10p 1.18p 1.10p 1.10p 35000
17/11/2016 1.10p 1.16p 1.10p 1.10p 225064
16/11/2016 1.10p 1.10p 1.05p 1.10p 75000
15/11/2016 1.10p 1.16p 1.03p 1.10p 311992
14/11/2016 1.15p 1.16p 1.10p 1.10p 99332
11/11/2016 1.15p 1.15p 1.10p 1.15p 240000
10/11/2016 1.15p 1.19p 1.10p 1.15p 1767018
09/11/2016 1.15p 1.15p 1.12p 1.15p 437057
08/11/2016 1.15p 1.18p 1.12p 1.15p 579180
07/11/2016 1.15p 1.18p 1.12p 1.15p 100900
04/11/2016 1.15p 1.19p 1.13p 1.15p 541686
03/11/2016 1.15p 1.15p 1.10p 1.15p 1349032
02/11/2016 1.20p 1.20p 1.07p 1.15p 1669631
01/11/2016 1.20p 1.23p 1.15p 1.20p 333938
31/10/2016 1.18p 1.30p 1.18p 1.20p 1410291
28/10/2016 1.40p 1.44p 1.18p 1.18p 2787893
27/10/2016 1.35p 1.35p 1.35p 1.35p 0
26/10/2016 1.35p 1.40p 1.35p 1.35p 171700
25/10/2016 1.35p 1.39p 1.35p 1.35p 2500
24/10/2016 1.35p 1.39p 1.32p 1.35p 355316
21/10/2016 1.38p 1.39p 1.30p 1.35p 1779505
20/10/2016 1.38p 1.38p 1.26p 1.38p 134465
19/10/2016 1.35p 1.40p 1.35p 1.38p 1128324
18/10/2016 1.28p 1.37p 1.28p 1.35p 3020605
17/10/2016 1.28p 1.29p 1.20p 1.28p 115310
14/10/2016 1.28p 1.29p 1.28p 1.28p 155038
13/10/2016 1.28p 1.29p 1.22p 1.28p 450540
12/10/2016 1.30p 1.30p 1.22p 1.28p 3600141
11/10/2016 1.30p 1.34p 1.27p 1.30p 39393
10/10/2016 1.30p 1.34p 1.27p 1.30p 346567
07/10/2016 1.30p 1.34p 1.27p 1.30p 74766
06/10/2016 1.30p 1.35p 1.28p 1.30p 605742
05/10/2016 1.33p 1.35p 1.27p 1.30p 394437
04/10/2016 1.38p 1.38p 1.31p 1.33p 644706
03/10/2016 1.33p 1.44p 1.32p 1.38p 5217602
30/09/2016 1.30p 1.37p 1.25p 1.33p 1326786
29/09/2016 1.30p 1.33p 1.30p 1.30p 311608
28/09/2016 1.35p 1.38p 1.26p 1.30p 1408648
27/09/2016 1.35p 1.38p 1.30p 1.35p 1146327
26/09/2016 1.35p 1.36p 1.30p 1.35p 1050425
23/09/2016 1.40p 1.40p 1.25p 1.35p 2986267
22/09/2016 1.33p 1.44p 1.33p 1.40p 994485
21/09/2016 1.25p 1.30p 1.25p 1.28p 752309
20/09/2016 1.25p 1.25p 1.25p 1.25p 0
19/09/2016 1.25p 1.27p 1.25p 1.25p 550712
16/09/2016 1.25p 1.25p 1.25p 1.25p 0
15/09/2016 1.25p 1.30p 1.16p 1.25p 2852556
14/09/2016 1.30p 1.33p 1.20p 1.25p 1047128
13/09/2016 1.35p 1.35p 1.23p 1.30p 1191132
12/09/2016 1.35p 1.35p 1.25p 1.35p 623143
09/09/2016 1.35p 1.35p 1.27p 1.35p 411900
08/09/2016 1.35p 1.35p 1.27p 1.35p 181502
07/09/2016 1.33p 1.37p 1.27p 1.35p 1087119
06/09/2016 1.38p 1.38p 1.30p 1.33p 1000797
05/09/2016 1.43p 1.52p 1.31p 1.38p 7513192
02/09/2016 1.38p 1.49p 1.30p 1.43p 3985492
01/09/2016 1.13p 1.44p 1.13p 1.35p 4600269
31/08/2016 1.13p 1.13p 1.12p 1.13p 360203
30/08/2016 1.13p 1.15p 1.11p 1.13p 556343
26/08/2016 1.13p 1.14p 1.10p 1.13p 3470670
25/08/2016 1.13p 1.14p 1.13p 1.13p 27188
24/08/2016 1.13p 1.15p 1.13p 1.13p 185021
23/08/2016 1.13p 1.14p 1.13p 1.13p 1002500
22/08/2016 1.13p 1.14p 1.13p 1.13p 10000
19/08/2016 1.15p 1.15p 1.10p 1.13p 1645460
18/08/2016 1.15p 1.19p 1.10p 1.15p 940479
17/08/2016 1.08p 1.25p 1.08p 1.15p 4069807
16/08/2016 1.10p 1.12p 1.05p 1.08p 1579137
15/08/2016 1.13p 1.15p 1.10p 1.10p 334450
12/08/2016 1.13p 1.13p 1.06p 1.13p 1559870
11/08/2016 1.10p 1.30p 1.10p 1.13p 5599019
10/08/2016 1.10p 1.10p 1.07p 1.10p 50066
09/08/2016 1.10p 1.15p 1.10p 1.10p 277825
08/08/2016 1.10p 1.15p 1.05p 1.10p 936699
05/08/2016 1.10p 1.13p 1.10p 1.10p 50000
04/08/2016 1.08p 1.13p 1.08p 1.10p 187827
03/08/2016 1.08p 1.10p 1.05p 1.08p 1500000
02/08/2016 1.08p 1.08p 1.08p 1.08p 0
01/08/2016 1.08p 1.09p 1.05p 1.08p 148383
29/07/2016 1.08p 1.08p 1.08p 1.08p 0
28/07/2016 1.08p 1.08p 1.05p 1.08p 230525
27/07/2016 1.08p 1.09p 1.05p 1.08p 157695
26/07/2016 1.08p 1.13p 1.05p 1.08p 1576459
25/07/2016 1.13p 1.18p 1.08p 1.08p 1114053
22/07/2016 1.13p 1.18p 1.07p 1.13p 249088
21/07/2016 1.13p 1.18p 1.07p 1.13p 102881
20/07/2016 1.13p 1.13p 1.13p 1.13p 0
19/07/2016 1.13p 1.18p 1.06p 1.13p 603906
18/07/2016 1.13p 1.18p 1.06p 1.13p 227777
15/07/2016 1.13p 1.13p 1.13p 1.13p 0

*Close Price adjusted for both dividends and splits