Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/07/2016 1.13p 1.13p 1.07p 1.13p 90000
13/07/2016 1.13p 1.13p 1.13p 1.13p 0
12/07/2016 1.08p 1.19p 1.05p 1.13p 1813427
11/07/2016 1.08p 1.11p 1.05p 1.08p 406042
08/07/2016 1.08p 1.11p 1.08p 1.08p 360927
07/07/2016 1.08p 1.11p 1.08p 1.08p 242385
06/07/2016 1.08p 1.08p 1.08p 1.08p 0
05/07/2016 1.13p 1.13p 1.04p 1.08p 1608269
04/07/2016 1.05p 1.17p 1.05p 1.13p 1107413
01/07/2016 1.05p 1.05p 1.05p 1.05p 0
30/06/2016 1.05p 1.06p 1.05p 1.05p 250000
29/06/2016 1.05p 1.10p 1.05p 1.05p 285897
28/06/2016 1.08p 1.12p 1.01p 1.05p 479934
27/06/2016 1.03p 1.12p 0.99p 1.08p 1386418
24/06/2016 1.08p 1.08p 0.95p 1.03p 1321847
23/06/2016 1.08p 1.15p 1.08p 1.08p 1098755
22/06/2016 1.08p 1.12p 1.08p 1.08p 186004
21/06/2016 1.08p 1.08p 1.08p 1.08p 0
20/06/2016 1.08p 1.08p 1.08p 1.08p 0
17/06/2016 1.08p 1.12p 1.02p 1.08p 76268
16/06/2016 1.08p 1.08p 1.08p 1.08p 0
15/06/2016 1.10p 1.10p 1.01p 1.08p 779744
14/06/2016 1.13p 1.13p 1.01p 1.10p 600000
13/06/2016 1.15p 1.20p 1.09p 1.13p 1244753
10/06/2016 1.13p 1.15p 1.10p 1.15p 540594
09/06/2016 1.15p 1.15p 1.10p 1.13p 1064342
08/06/2016 1.18p 1.19p 1.02p 1.15p 6665935
07/06/2016 1.10p 1.19p 1.10p 1.13p 2211445
06/06/2016 1.10p 1.14p 1.06p 1.10p 561538
03/06/2016 1.20p 1.20p 1.09p 1.10p 1447351
02/06/2016 1.20p 1.22p 1.18p 1.20p 220000
01/06/2016 1.20p 1.24p 1.18p 1.20p 338218
31/05/2016 1.20p 1.25p 1.17p 1.20p 255562
27/05/2016 1.18p 1.25p 1.15p 1.20p 8530124
26/05/2016 1.08p 1.20p 1.07p 1.18p 4776357
25/05/2016 1.08p 1.14p 1.08p 1.08p 1804279
24/05/2016 1.08p 1.08p 1.00p 1.08p 900833
23/05/2016 1.15p 1.15p 1.00p 1.08p 4117207
20/05/2016 1.03p 1.03p 1.03p 1.03p 0
19/05/2016 1.03p 1.03p 0.95p 1.03p 50531
18/05/2016 1.03p 1.03p 0.95p 1.03p 1097233
17/05/2016 1.03p 1.03p 0.95p 1.03p 43421
16/05/2016 1.03p 1.03p 1.03p 1.03p 0
13/05/2016 1.03p 1.04p 1.03p 1.03p 940216
12/05/2016 0.98p 1.04p 0.95p 1.03p 1449525
11/05/2016 0.93p 0.98p 0.93p 0.98p 350000
10/05/2016 0.93p 0.95p 0.92p 0.93p 1523826
09/05/2016 0.93p 0.93p 0.92p 0.93p 104360
06/05/2016 0.93p 0.95p 0.93p 0.93p 25000
05/05/2016 1.03p 1.03p 0.91p 0.93p 1400614
04/05/2016 1.03p 1.03p 0.95p 1.03p 800000
03/05/2016 0.93p 1.03p 0.93p 1.03p 2497950
29/04/2016 0.93p 0.99p 0.90p 0.93p 2034744
28/04/2016 0.93p 0.93p 0.93p 0.93p 0
27/04/2016 0.93p 0.94p 0.90p 0.93p 390397
26/04/2016 0.93p 0.93p 0.93p 0.93p 0
25/04/2016 0.93p 1.00p 0.90p 0.93p 455000
22/04/2016 0.93p 0.93p 0.93p 0.93p 0
21/04/2016 0.93p 0.95p 0.91p 0.93p 279630
20/04/2016 0.93p 0.93p 0.90p 0.93p 434844
19/04/2016 0.93p 1.00p 0.91p 0.93p 374531
18/04/2016 0.93p 0.93p 0.93p 0.93p 0
15/04/2016 0.93p 0.95p 0.92p 0.93p 426553
14/04/2016 0.98p 0.98p 0.93p 0.93p 456288
13/04/2016 0.98p 0.98p 0.96p 0.98p 301961
12/04/2016 0.98p 0.98p 0.95p 0.98p 220187
11/04/2016 0.98p 0.98p 0.94p 0.98p 665715
08/04/2016 0.98p 0.98p 0.98p 0.98p 112832
07/04/2016 0.98p 0.98p 0.95p 0.98p 1103061
06/04/2016 1.00p 1.03p 0.90p 0.98p 4757115
05/04/2016 1.03p 1.03p 0.95p 1.00p 1223341
04/04/2016 1.03p 1.03p 0.95p 1.03p 94549
01/04/2016 0.93p 1.03p 0.93p 1.03p 300216
31/03/2016 0.95p 0.95p 0.90p 0.93p 284800
30/03/2016 1.00p 1.02p 0.93p 0.95p 1552955
29/03/2016 1.00p 1.01p 0.95p 1.00p 192642
24/03/2016 1.03p 1.03p 0.95p 1.00p 527020
23/03/2016 1.03p 1.04p 0.96p 1.03p 346767
22/03/2016 1.03p 1.03p 0.97p 1.03p 259728
21/03/2016 1.03p 1.05p 0.96p 1.03p 386790
18/03/2016 1.03p 1.03p 1.03p 1.03p 0
17/03/2016 1.03p 1.03p 1.00p 1.03p 198750
16/03/2016 0.98p 1.03p 0.98p 1.03p 355610
15/03/2016 1.03p 1.03p 0.95p 0.98p 1751171
14/03/2016 1.03p 1.04p 0.96p 1.03p 2636168
11/03/2016 0.85p 1.05p 0.85p 1.03p 5134826
10/03/2016 0.85p 0.86p 0.81p 0.85p 780512
09/03/2016 0.85p 0.86p 0.85p 0.85p 125000
08/03/2016 0.85p 0.90p 0.85p 0.85p 0
07/03/2016 0.85p 0.87p 0.81p 0.85p 59624
04/03/2016 0.85p 0.87p 0.81p 0.85p 270255
03/03/2016 0.85p 0.90p 0.82p 0.85p 442011
02/03/2016 0.85p 0.87p 0.81p 0.85p 283361
01/03/2016 0.85p 0.88p 0.81p 0.85p 610237
29/02/2016 0.85p 0.89p 0.85p 0.85p 9000
26/02/2016 0.85p 0.89p 0.82p 0.85p 574692
25/02/2016 0.85p 0.85p 0.83p 0.85p 8514
24/02/2016 0.85p 0.89p 0.83p 0.85p 178098
23/02/2016 0.93p 0.93p 0.83p 0.85p 4324082
22/02/2016 0.93p 0.93p 0.89p 0.93p 10000
19/02/2016 0.93p 0.93p 0.93p 0.93p 0
18/02/2016 0.93p 0.93p 0.89p 0.93p 705736
17/02/2016 0.93p 0.99p 0.89p 0.93p 1060624
16/02/2016 0.95p 0.99p 0.88p 0.93p 3249056
15/02/2016 0.98p 0.98p 0.90p 0.95p 1468949
12/02/2016 0.98p 0.99p 0.95p 0.98p 800000
11/02/2016 0.98p 0.99p 0.95p 0.98p 1155511
10/02/2016 0.98p 0.98p 0.95p 0.98p 24574
09/02/2016 1.03p 1.05p 0.95p 0.98p 226190
08/02/2016 1.03p 1.03p 0.95p 1.03p 1093000
05/02/2016 1.03p 1.05p 1.03p 1.03p 0
04/02/2016 1.03p 1.03p 0.95p 1.03p 192300
03/02/2016 1.03p 1.07p 1.00p 1.03p 757890
02/02/2016 0.95p 1.07p 0.95p 1.03p 1309345
01/02/2016 0.95p 0.99p 0.92p 0.95p 216020
29/01/2016 0.95p 0.99p 0.92p 0.95p 165331
28/01/2016 0.95p 0.99p 0.95p 0.95p 4849
27/01/2016 0.95p 0.99p 0.92p 0.95p 138076
26/01/2016 0.93p 1.00p 0.92p 0.95p 230000
25/01/2016 1.03p 1.03p 0.95p 1.00p 1517618
22/01/2016 1.05p 1.20p 0.95p 1.03p 9413195
21/01/2016 0.98p 0.98p 0.91p 0.93p 618323
20/01/2016 0.98p 0.98p 0.90p 0.98p 200266
19/01/2016 0.98p 0.98p 0.92p 0.98p 20084
18/01/2016 0.98p 1.00p 0.92p 0.98p 250000
15/01/2016 0.95p 0.98p 0.92p 0.98p 60000
14/01/2016 0.98p 0.98p 0.93p 0.95p 93505
13/01/2016 0.98p 1.00p 0.93p 0.98p 179783
12/01/2016 0.98p 1.00p 0.93p 0.98p 113001
11/01/2016 0.98p 1.00p 0.93p 0.98p 338544
08/01/2016 0.98p 1.00p 0.98p 0.98p 118266
07/01/2016 0.95p 1.01p 0.93p 0.98p 647402
06/01/2016 0.93p 0.99p 0.93p 0.95p 62091
05/01/2016 1.05p 1.05p 0.93p 0.93p 3061056
04/01/2016 1.05p 1.05p 1.00p 1.05p 1340524
31/12/2015 0.98p 1.05p 0.98p 1.05p 1450104
30/12/2015 0.93p 1.10p 0.93p 0.98p 5117778
29/12/2015 0.90p 0.95p 0.90p 0.93p 220219
24/12/2015 0.90p 0.94p 0.87p 0.90p 375543
23/12/2015 0.90p 0.95p 0.90p 0.90p 359076
22/12/2015 0.90p 0.90p 0.90p 0.90p 0
21/12/2015 0.93p 0.95p 0.87p 0.90p 1042757
18/12/2015 0.93p 0.93p 0.85p 0.93p 205235
17/12/2015 0.93p 0.95p 0.85p 0.93p 77241
16/12/2015 0.93p 0.93p 0.85p 0.93p 70000
15/12/2015 0.93p 0.93p 0.85p 0.93p 222625
14/12/2015 0.93p 0.93p 0.91p 0.93p 146049
11/12/2015 0.93p 0.93p 0.85p 0.93p 259356
10/12/2015 0.93p 0.93p 0.93p 0.93p 0
09/12/2015 0.93p 0.93p 0.92p 0.93p 193681
08/12/2015 0.83p 0.93p 0.78p 0.93p 12482996
07/12/2015 0.85p 0.85p 0.80p 0.83p 534000
04/12/2015 0.85p 0.87p 0.80p 0.85p 1118684
03/12/2015 0.88p 0.90p 0.83p 0.85p 2607216
02/12/2015 0.90p 0.92p 0.86p 0.88p 633291
01/12/2015 0.90p 0.90p 0.86p 0.90p 4666
30/11/2015 0.90p 0.92p 0.86p 0.90p 372608
27/11/2015 0.90p 0.93p 0.86p 0.90p 703596
26/11/2015 0.90p 0.95p 0.86p 0.90p 200000
25/11/2015 0.90p 0.92p 0.90p 0.90p 433528
24/11/2015 0.88p 0.92p 0.88p 0.90p 282500
23/11/2015 0.88p 0.92p 0.82p 0.88p 12089
20/11/2015 0.90p 0.93p 0.82p 0.88p 440194
19/11/2015 0.90p 0.90p 0.81p 0.90p 1880771
18/11/2015 0.93p 0.95p 0.85p 0.90p 2698525
17/11/2015 0.90p 0.93p 0.88p 0.93p 214857
16/11/2015 0.90p 0.90p 0.88p 0.90p 10550
13/11/2015 0.93p 0.93p 0.87p 0.90p 1872058
12/11/2015 0.93p 0.93p 0.90p 0.93p 9407493
11/11/2015 0.93p 0.93p 0.93p 0.93p 70000
10/11/2015 0.95p 0.97p 0.87p 0.93p 1473138
09/11/2015 0.88p 1.00p 0.88p 0.95p 5282033
06/11/2015 0.88p 0.91p 0.81p 0.88p 5465680
05/11/2015 0.85p 0.91p 0.80p 0.88p 1897644
04/11/2015 0.90p 0.90p 0.80p 0.85p 2551003
03/11/2015 0.90p 0.94p 0.87p 0.90p 2056074
02/11/2015 0.90p 0.97p 0.86p 0.90p 2037235
30/10/2015 0.90p 0.95p 0.86p 0.90p 1613575
29/10/2015 1.08p 1.11p 0.87p 0.90p 3888071
28/10/2015 0.88p 0.95p 0.88p 0.90p 1491540
27/10/2015 0.88p 0.92p 0.88p 0.88p 50000
26/10/2015 0.88p 0.92p 0.81p 0.88p 140000
23/10/2015 0.88p 0.88p 0.88p 0.88p 0
22/10/2015 0.83p 0.89p 0.82p 0.88p 1198702
21/10/2015 0.93p 0.93p 0.75p 0.83p 1295721
20/10/2015 0.93p 0.93p 0.86p 0.93p 73000
19/10/2015 0.93p 0.93p 0.85p 0.93p 199137
16/10/2015 0.80p 0.93p 0.80p 0.93p 2732711
15/10/2015 0.88p 0.88p 0.77p 0.80p 2413434
14/10/2015 0.88p 0.88p 0.88p 0.88p 0
13/10/2015 0.88p 0.88p 0.80p 0.88p 42964
12/10/2015 0.88p 0.88p 0.88p 0.88p 0
09/10/2015 0.88p 0.88p 0.80p 0.88p 1250000
08/10/2015 0.88p 0.88p 0.88p 0.88p 0
07/10/2015 0.88p 0.88p 0.87p 0.88p 366024
06/10/2015 0.88p 0.88p 0.82p 0.88p 760547
05/10/2015 0.88p 0.88p 0.82p 0.88p 739217
02/10/2015 0.88p 0.88p 0.82p 0.88p 577406
01/10/2015 0.88p 0.88p 0.88p 0.88p 0
30/09/2015 0.85p 0.90p 0.83p 0.88p 397920

*Close Price adjusted for both dividends and splits