Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/02/2014 1.50p 1.51p 1.50p 1.50p 225982
26/02/2014 1.50p 1.51p 1.45p 1.50p 179930
25/02/2014 1.50p 1.52p 1.50p 1.50p 928
24/02/2014 1.55p 1.60p 1.42p 1.50p 1323889
21/02/2014 1.53p 1.58p 1.40p 1.55p 3410728
20/02/2014 1.63p 1.63p 1.48p 1.53p 3323119
19/02/2014 1.63p 1.63p 1.50p 1.63p 200000
18/02/2014 1.63p 1.75p 1.63p 1.63p 800000
17/02/2014 1.63p 1.63p 1.51p 1.63p 2512778
14/02/2014 1.63p 1.65p 1.53p 1.63p 166371
13/02/2014 1.65p 1.67p 1.55p 1.65p 1700000
12/02/2014 1.55p 1.65p 1.55p 1.65p 900847
11/02/2014 1.55p 1.65p 1.51p 1.55p 3794118
10/02/2014 1.65p 1.65p 1.50p 1.55p 2784644
07/02/2014 1.65p 1.65p 1.64p 1.65p 104448
06/02/2014 1.68p 1.68p 1.55p 1.65p 400425
05/02/2014 1.68p 1.68p 1.60p 1.68p 81549
04/02/2014 1.65p 1.71p 1.56p 1.68p 706530
03/02/2014 1.83p 1.83p 1.55p 1.65p 896121
31/01/2014 1.83p 1.83p 1.70p 1.83p 270000
30/01/2014 1.90p 1.90p 1.70p 1.83p 2353583
29/01/2014 1.75p 1.93p 1.75p 1.85p 1450000
28/01/2014 1.78p 1.78p 1.71p 1.75p 399909
27/01/2014 1.78p 1.79p 1.60p 1.78p 364353
24/01/2014 1.78p 1.83p 1.70p 1.78p 275000
23/01/2014 1.83p 1.83p 1.65p 1.78p 994876
22/01/2014 1.88p 1.88p 1.75p 1.83p 211751
21/01/2014 1.88p 1.88p 1.80p 1.88p 163410
20/01/2014 1.90p 1.90p 1.79p 1.88p 154252
17/01/2014 1.93p 1.93p 1.60p 1.90p 1032085
16/01/2014 1.93p 1.96p 1.80p 1.93p 411011
15/01/2014 2.05p 2.11p 1.88p 1.93p 871453
14/01/2014 1.83p 1.97p 1.83p 1.93p 1338789
13/01/2014 1.68p 1.90p 1.68p 1.83p 3718817
10/01/2014 1.65p 1.72p 1.62p 1.68p 432994
09/01/2014 1.63p 1.70p 1.61p 1.65p 932174
08/01/2014 1.70p 1.72p 1.60p 1.63p 847902
07/01/2014 1.70p 1.70p 1.68p 1.70p 31431
06/01/2014 1.70p 1.73p 1.65p 1.70p 618062
03/01/2014 1.73p 1.76p 1.66p 1.70p 1209031
02/01/2014 1.78p 1.83p 1.70p 1.73p 1272932
31/12/2013 1.78p 1.82p 1.65p 1.78p 950000
30/12/2013 1.75p 1.85p 1.75p 1.78p 685905
27/12/2013 1.75p 1.80p 1.68p 1.75p 796977
24/12/2013 1.75p 1.80p 1.67p 1.75p 147023
23/12/2013 1.68p 1.85p 1.68p 1.75p 2415078
20/12/2013 1.63p 1.71p 1.56p 1.68p 652402
19/12/2013 1.45p 1.71p 1.45p 1.63p 4655251
18/12/2013 1.45p 1.48p 1.45p 1.45p 328708
17/12/2013 1.45p 1.48p 1.40p 1.48p 400000
16/12/2013 1.63p 1.63p 1.39p 1.45p 1122645
13/12/2013 1.65p 1.65p 1.55p 1.63p 75923
12/12/2013 1.68p 1.68p 1.53p 1.65p 272000
11/12/2013 1.70p 1.70p 1.55p 1.68p 0
10/12/2013 1.70p 1.70p 1.55p 1.70p 0
09/12/2013 1.70p 1.70p 1.55p 1.70p 180141
06/12/2013 1.70p 1.73p 1.56p 1.73p 399326
05/12/2013 1.75p 1.75p 1.64p 1.70p 622000
04/12/2013 1.80p 1.81p 1.70p 1.75p 1217773
03/12/2013 1.80p 1.81p 1.76p 1.80p 381530
02/12/2013 1.75p 1.85p 1.75p 1.80p 3642013
29/11/2013 1.65p 1.85p 1.63p 1.75p 2234574
28/11/2013 1.65p 1.65p 1.62p 1.65p 127952
27/11/2013 1.68p 1.73p 1.62p 1.65p 854519
26/11/2013 1.68p 1.68p 1.60p 1.68p 325164
25/11/2013 1.53p 1.80p 1.53p 1.68p 5117738
22/11/2013 1.25p 1.60p 1.25p 1.53p 4275105
21/11/2013 1.25p 1.35p 1.25p 1.25p 230429
20/11/2013 1.25p 1.25p 1.25p 1.25p 407881
19/11/2013 1.25p 1.25p 1.25p 1.25p 257000
18/11/2013 1.25p 1.25p 1.17p 1.25p 640000
15/11/2013 1.25p 1.25p 1.21p 1.25p 17300
14/11/2013 1.25p 1.28p 1.18p 1.25p 0
13/11/2013 1.25p 1.28p 1.18p 1.25p 0
12/11/2013 1.25p 1.28p 1.18p 1.25p 0
11/11/2013 1.18p 1.28p 1.18p 1.25p 1269056
08/11/2013 1.20p 1.20p 1.16p 1.18p 383388
07/11/2013 1.20p 1.20p 1.10p 1.20p 150000
06/11/2013 1.20p 1.20p 1.15p 1.20p 50000
05/11/2013 1.20p 1.20p 1.19p 1.20p 702661
04/11/2013 1.20p 1.21p 1.18p 1.20p 542558
01/11/2013 1.23p 1.23p 1.16p 1.18p 1005000
31/10/2013 1.23p 1.25p 1.23p 1.23p 157045
30/10/2013 1.25p 1.28p 1.23p 1.23p 0
29/10/2013 1.25p 1.28p 1.25p 1.25p 145362
28/10/2013 1.33p 1.33p 1.25p 1.25p 100000
25/10/2013 1.13p 1.39p 1.13p 1.33p 3630496
24/10/2013 1.10p 1.15p 1.10p 1.13p 280000
23/10/2013 1.25p 1.25p 1.10p 1.10p 2275000
22/10/2013 1.25p 1.26p 1.25p 1.25p 535762
21/10/2013 1.25p 1.26p 1.25p 1.25p 503000
18/10/2013 1.20p 1.25p 1.15p 1.25p 296223
17/10/2013 1.20p 1.21p 1.15p 1.20p 288439
16/10/2013 1.23p 1.23p 1.12p 1.20p 578115
15/10/2013 1.23p 1.23p 1.19p 1.23p 0
14/10/2013 1.23p 1.23p 1.19p 1.23p 0
11/10/2013 1.20p 1.23p 1.19p 1.23p 161543
10/10/2013 1.20p 1.20p 1.17p 1.20p 53333
09/10/2013 1.20p 1.25p 1.16p 1.23p 0
08/10/2013 1.20p 1.25p 1.16p 1.20p 25000
07/10/2013 1.25p 1.25p 1.16p 1.20p 514632
04/10/2013 1.28p 1.28p 1.19p 1.25p 480000
03/10/2013 1.38p 1.38p 1.28p 1.28p 94018
02/10/2013 1.38p 1.38p 1.36p 1.38p 100000
01/10/2013 1.38p 1.38p 1.35p 1.38p 350003
30/09/2013 1.25p 1.40p 1.20p 1.38p 2006481
27/09/2013 1.25p 1.25p 1.10p 1.25p 569401
26/09/2013 1.25p 1.28p 1.25p 1.25p 0
25/09/2013 1.28p 1.28p 1.25p 1.25p 139070
24/09/2013 1.30p 1.30p 1.25p 1.30p 562590
23/09/2013 1.38p 1.40p 1.27p 1.30p 559923
20/09/2013 1.33p 1.45p 1.33p 1.38p 715919
19/09/2013 1.35p 1.42p 1.33p 1.33p 322671
18/09/2013 1.23p 1.42p 1.23p 1.35p 1695928
17/09/2013 1.28p 1.33p 1.23p 1.23p 1043363
16/09/2013 1.20p 1.45p 1.20p 1.28p 2308943
13/09/2013 0.85p 1.25p 0.80p 1.20p 5212224
12/09/2013 0.80p 0.82p 0.80p 0.80p 95000
11/09/2013 0.80p 0.80p 0.75p 0.80p 64484
10/09/2013 0.80p 0.80p 0.76p 0.80p 30900
09/09/2013 0.83p 0.88p 0.75p 0.80p 770284
06/09/2013 0.88p 1.00p 0.76p 0.83p 1007308
05/09/2013 1.00p 1.00p 1.00p 1.00p 59751
04/09/2013 1.10p 1.13p 0.95p 1.00p 140976
03/09/2013 1.10p 1.13p 1.02p 1.13p 0
02/09/2013 1.10p 1.10p 1.02p 1.10p 178438
30/08/2013 1.10p 1.16p 1.10p 1.10p 0
29/08/2013 1.10p 1.16p 1.10p 1.10p 81603
28/08/2013 1.10p 1.15p 1.00p 1.10p 309719
27/08/2013 1.20p 1.25p 1.07p 1.10p 789114
23/08/2013 0.98p 1.20p 0.98p 1.20p 391861
22/08/2013 0.95p 0.98p 0.90p 0.98p 0
21/08/2013 0.90p 0.95p 0.90p 0.95p 401060
20/08/2013 0.86p 0.90p 0.82p 0.90p 23405
19/08/2013 0.86p 0.87p 0.86p 0.86p 550000
16/08/2013 0.83p 0.87p 0.83p 0.86p 406590
15/08/2013 0.78p 0.90p 0.78p 0.83p 597716
14/08/2013 0.73p 0.80p 0.73p 0.78p 568023
13/08/2013 0.68p 0.74p 0.67p 0.73p 324000
12/08/2013 0.68p 0.69p 0.66p 0.68p 1051627
09/08/2013 0.68p 0.68p 0.65p 0.68p 1861183
08/08/2013 0.68p 0.70p 0.66p 0.68p 0
07/08/2013 0.68p 0.70p 0.66p 0.70p 6002
06/08/2013 0.68p 0.68p 0.67p 0.68p 0
05/08/2013 0.68p 0.68p 0.67p 0.68p 0
02/08/2013 0.68p 0.68p 0.67p 0.68p 100000
01/08/2013 0.68p 0.68p 0.67p 0.68p 0
31/07/2013 0.68p 0.68p 0.67p 0.68p 29178
30/07/2013 0.68p 0.68p 0.67p 0.68p 35620
29/07/2013 0.70p 0.70p 0.65p 0.68p 435952
26/07/2013 0.70p 0.70p 0.69p 0.70p 3623
25/07/2013 0.70p 0.70p 0.68p 0.70p 0
24/07/2013 0.68p 0.70p 0.68p 0.70p 179524
23/07/2013 0.68p 0.68p 0.68p 0.68p 0
22/07/2013 0.68p 0.68p 0.68p 0.68p 521040
19/07/2013 0.68p 0.68p 0.68p 0.68p 2000000
18/07/2013 0.70p 0.70p 0.65p 0.68p 270853
17/07/2013 0.70p 0.70p 0.70p 0.70p 0
16/07/2013 0.70p 0.70p 0.70p 0.70p 0
15/07/2013 0.70p 0.70p 0.70p 0.70p 28246
12/07/2013 0.70p 0.70p 0.69p 0.70p 0
11/07/2013 0.70p 0.70p 0.69p 0.70p 100000
10/07/2013 0.70p 0.73p 0.62p 0.70p 0
09/07/2013 0.73p 0.73p 0.62p 0.70p 198287
08/07/2013 0.73p 0.73p 0.70p 0.73p 30000
05/07/2013 0.73p 0.73p 0.72p 0.73p 325000
04/07/2013 0.73p 0.73p 0.72p 0.73p 280000
03/07/2013 0.73p 0.75p 0.68p 0.73p 0
02/07/2013 0.75p 0.75p 0.68p 0.73p 230000
01/07/2013 0.75p 0.75p 0.70p 0.75p 64792
28/06/2013 0.75p 0.78p 0.68p 0.78p 0
27/06/2013 0.75p 0.75p 0.68p 0.75p 0
26/06/2013 0.74p 0.75p 0.68p 0.75p 1134151
25/06/2013 0.74p 0.74p 0.73p 0.74p 25000
24/06/2013 0.85p 0.85p 0.70p 0.74p 1136000
21/06/2013 0.85p 0.85p 0.80p 0.85p 25000
20/06/2013 0.85p 0.85p 0.80p 0.85p 38199
19/06/2013 0.85p 0.85p 0.80p 0.85p 133903
18/06/2013 0.85p 0.85p 0.76p 0.85p 931745
17/06/2013 0.90p 0.90p 0.80p 0.85p 500000
14/06/2013 0.90p 0.90p 0.82p 0.90p 0
13/06/2013 0.90p 0.90p 0.82p 0.90p 0
12/06/2013 0.90p 0.90p 0.82p 0.90p 757148
11/06/2013 0.90p 0.91p 0.90p 0.90p 0
10/06/2013 0.90p 0.91p 0.90p 0.90p 48003
07/06/2013 0.90p 0.91p 0.90p 0.90p 0
06/06/2013 0.90p 0.91p 0.90p 0.90p 10965
05/06/2013 0.90p 0.92p 0.90p 0.90p 100000
04/06/2013 0.90p 0.92p 0.87p 0.90p 337003
03/06/2013 0.90p 0.92p 0.90p 0.90p 17275
31/05/2013 0.90p 0.92p 0.89p 0.90p 263329
30/05/2013 0.90p 0.90p 0.77p 0.90p 96112
29/05/2013 0.90p 0.95p 0.85p 0.90p 0
28/05/2013 0.90p 0.95p 0.85p 0.90p 0
24/05/2013 0.90p 0.95p 0.85p 0.90p 104536
23/05/2013 0.93p 0.93p 0.85p 0.90p 900165
22/05/2013 0.93p 0.93p 0.93p 0.93p 321
21/05/2013 0.93p 0.93p 0.85p 0.93p 39098
20/05/2013 0.93p 0.93p 0.85p 0.93p 102500
17/05/2013 0.93p 1.00p 0.87p 0.93p 132226

*Close Price adjusted for both dividends and splits