Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/12/2021 1.43p 1.55p 1.25p 1.35p 486918
17/12/2021 1.40p 1.55p 1.20p 1.43p 252012
16/12/2021 1.40p 1.46p 1.40p 1.40p 50
15/12/2021 1.35p 1.47p 1.30p 1.40p 536190
14/12/2021 1.35p 1.50p 1.20p 1.35p 114196
13/12/2021 1.30p 1.40p 1.20p 1.35p 360027
10/12/2021 1.30p 1.40p 1.20p 1.30p 60708
09/12/2021 1.35p 1.40p 1.30p 1.35p 188160
08/12/2021 1.40p 1.44p 1.30p 1.35p 166158
07/12/2021 1.40p 1.44p 1.31p 1.40p 133312
06/12/2021 1.40p 1.44p 1.31p 1.40p 49915
03/12/2021 1.45p 1.46p 1.40p 1.40p 88143
02/12/2021 1.45p 1.46p 1.35p 1.45p 245217
01/12/2021 1.45p 1.47p 1.40p 1.45p 170348
30/11/2021 1.55p 1.55p 1.38p 1.45p 820000
29/11/2021 1.55p 1.60p 1.52p 1.55p 92000
26/11/2021 1.55p 1.60p 1.52p 1.55p 336164
25/11/2021 1.55p 1.60p 1.55p 1.55p 24400
24/11/2021 1.55p 1.55p 1.51p 1.55p 100000
23/11/2021 1.55p 1.58p 1.51p 1.55p 504126
22/11/2021 1.55p 1.60p 1.51p 1.55p 316984
19/11/2021 1.55p 1.60p 1.55p 1.55p 597144
18/11/2021 1.55p 1.57p 1.55p 1.55p 127897
17/11/2021 1.55p 1.58p 1.55p 1.55p 38669
16/11/2021 1.53p 1.59p 1.45p 1.55p 564293
15/11/2021 1.50p 1.60p 1.43p 1.53p 489066
12/11/2021 1.50p 1.57p 1.50p 1.50p 178928
11/11/2021 1.40p 1.50p 1.36p 1.50p 2310900
10/11/2021 1.40p 1.42p 1.32p 1.40p 316105
09/11/2021 1.38p 1.43p 1.25p 1.40p 526714
08/11/2021 1.38p 1.43p 1.25p 1.38p 677880
05/11/2021 1.45p 1.50p 1.20p 1.38p 2560410
04/11/2021 1.50p 1.50p 1.40p 1.45p 593642
03/11/2021 1.50p 1.55p 1.41p 1.50p 329006
02/11/2021 1.50p 1.56p 1.42p 1.50p 293901
01/11/2021 1.50p 1.58p 1.42p 1.50p 356874
29/10/2021 1.50p 1.58p 1.41p 1.50p 465814
28/10/2021 1.55p 1.55p 1.42p 1.50p 1294729
27/10/2021 1.68p 1.69p 1.50p 1.55p 900215
26/10/2021 1.75p 1.75p 1.60p 1.68p 522862
25/10/2021 1.75p 1.78p 1.60p 1.75p 390435
22/10/2021 1.75p 1.79p 1.71p 1.75p 120155
21/10/2021 1.75p 1.83p 1.75p 1.75p 149216
20/10/2021 1.80p 1.90p 1.67p 1.75p 1091650
19/10/2021 1.80p 1.90p 1.77p 1.80p 237541
18/10/2021 1.80p 2.00p 1.72p 1.80p 7632863
15/10/2021 2.05p 2.08p 2.01p 2.05p 1990898
14/10/2021 2.05p 2.07p 2.00p 2.05p 691047
13/10/2021 2.05p 2.08p 2.05p 2.05p 38815
12/10/2021 2.10p 2.10p 2.05p 2.05p 10
11/10/2021 2.10p 2.14p 2.00p 2.10p 688333
08/10/2021 2.10p 2.15p 2.03p 2.10p 223451
07/10/2021 2.10p 2.20p 2.03p 2.10p 644658
06/10/2021 2.10p 2.11p 2.10p 2.10p 335686
05/10/2021 2.10p 2.20p 2.10p 2.10p 25819
04/10/2021 2.10p 2.20p 2.10p 2.10p 234479
01/10/2021 2.10p 2.10p 2.09p 2.10p 142836
30/09/2021 2.10p 2.17p 2.08p 2.10p 516056
29/09/2021 2.10p 2.10p 2.08p 2.10p 92300
28/09/2021 1.95p 2.20p 1.95p 2.10p 1336981
27/09/2021 1.95p 2.09p 1.95p 1.95p 135697
24/09/2021 1.95p 2.10p 1.93p 2.05p 2306850
23/09/2021 1.95p 2.03p 1.91p 1.95p 212817
22/09/2021 1.95p 2.00p 1.91p 1.95p 317257
21/09/2021 2.00p 2.10p 1.84p 1.95p 393084
20/09/2021 2.00p 2.00p 1.92p 2.00p 370740
17/09/2021 2.00p 2.00p 2.00p 2.00p 0
16/09/2021 2.00p 2.03p 1.97p 2.00p 156291
15/09/2021 2.00p 2.04p 1.95p 2.00p 351527
14/09/2021 2.00p 2.05p 1.95p 2.00p 76602
13/09/2021 2.05p 2.05p 1.93p 2.00p 883044
10/09/2021 2.05p 2.05p 2.05p 2.05p 6346
09/09/2021 2.05p 2.05p 2.00p 2.05p 638754
08/09/2021 2.05p 2.05p 2.00p 2.05p 134207
07/09/2021 2.05p 2.08p 2.00p 2.05p 1465054
06/09/2021 2.05p 2.09p 2.03p 2.05p 679583
03/09/2021 2.00p 2.09p 2.00p 2.05p 153918
02/09/2021 2.00p 2.09p 1.97p 2.00p 134347
01/09/2021 2.00p 2.09p 1.95p 2.00p 192440
31/08/2021 1.95p 2.09p 1.95p 2.00p 538121
30/08/2021 2.05p 2.05p 1.91p 1.95p 685916
27/08/2021 2.05p 2.05p 1.91p 1.95p 685916
26/08/2021 2.05p 2.05p 2.05p 2.05p 0
25/08/2021 2.05p 2.05p 2.00p 2.05p 43475
24/08/2021 2.10p 2.10p 2.00p 2.05p 380812
23/08/2021 2.10p 2.10p 2.01p 2.10p 127103
20/08/2021 2.10p 2.10p 2.01p 2.10p 196086
19/08/2021 2.10p 2.13p 2.01p 2.10p 282708
18/08/2021 2.10p 2.14p 2.01p 2.10p 208179
17/08/2021 2.10p 2.14p 2.10p 2.10p 26414
16/08/2021 2.10p 2.14p 2.10p 2.10p 9123
13/08/2021 2.10p 2.14p 2.01p 2.10p 285658
12/08/2021 2.10p 2.14p 2.01p 2.10p 400608
11/08/2021 2.10p 2.14p 2.00p 2.10p 169783
10/08/2021 2.10p 2.15p 2.01p 2.10p 207275
09/08/2021 2.10p 2.20p 2.00p 2.10p 868329
06/08/2021 2.10p 2.19p 2.10p 2.10p 200000
05/08/2021 2.10p 2.20p 2.00p 2.10p 2803922
04/08/2021 2.10p 2.19p 2.10p 2.10p 64500
03/08/2021 2.10p 2.19p 2.05p 2.10p 405804
02/08/2021 2.05p 2.19p 2.00p 2.10p 868297
30/07/2021 2.05p 2.09p 2.00p 2.05p 30000
29/07/2021 2.05p 2.05p 2.00p 2.05p 13751
28/07/2021 2.05p 2.08p 2.05p 2.05p 254500
27/07/2021 2.05p 2.08p 2.02p 2.05p 306973
26/07/2021 2.05p 2.09p 2.00p 2.05p 302536
23/07/2021 2.05p 2.09p 2.00p 2.05p 804674
22/07/2021 2.15p 2.15p 1.95p 2.05p 1475485
21/07/2021 2.15p 2.15p 2.01p 2.15p 398390
20/07/2021 2.30p 2.35p 2.15p 2.15p 196044
19/07/2021 2.40p 2.50p 2.20p 2.30p 403914
16/07/2021 2.60p 2.60p 2.30p 2.40p 513911
15/07/2021 2.60p 2.60p 2.48p 2.60p 532169
14/07/2021 2.60p 2.62p 2.52p 2.60p 435172
13/07/2021 2.40p 2.80p 2.40p 2.60p 2579173
12/07/2021 2.30p 2.50p 2.30p 2.40p 487943
09/07/2021 2.30p 2.38p 2.23p 2.30p 32054
08/07/2021 2.30p 2.38p 2.23p 2.30p 163507
07/07/2021 2.30p 2.40p 2.23p 2.30p 293869
06/07/2021 2.30p 2.38p 2.23p 2.30p 292878
05/07/2021 2.30p 2.38p 2.23p 2.30p 244127
02/07/2021 2.30p 2.30p 2.23p 2.30p 6000
01/07/2021 2.30p 2.38p 2.30p 2.30p 26596
30/06/2021 2.30p 2.39p 2.20p 2.30p 223781
29/06/2021 2.30p 2.35p 2.23p 2.30p 40000
28/06/2021 2.35p 2.40p 2.23p 2.30p 181489
25/06/2021 2.30p 2.39p 2.22p 2.35p 621335
24/06/2021 2.30p 2.35p 2.20p 2.30p 146066
23/06/2021 2.30p 2.35p 2.20p 2.30p 74052
22/06/2021 2.35p 2.40p 2.20p 2.30p 916680
21/06/2021 2.45p 2.47p 2.30p 2.35p 2372907
18/06/2021 2.65p 2.65p 2.38p 2.45p 668177
17/06/2021 2.65p 2.70p 2.53p 2.65p 179043
16/06/2021 2.65p 2.74p 2.53p 2.65p 1115076
15/06/2021 2.40p 2.90p 2.36p 2.65p 1921174
14/06/2021 2.35p 2.49p 2.20p 2.40p 1703753
11/06/2021 2.25p 2.33p 2.11p 2.25p 9747
10/06/2021 2.25p 2.33p 2.11p 2.25p 767551
09/06/2021 2.25p 2.33p 2.15p 2.25p 166616
08/06/2021 2.30p 2.34p 2.13p 2.25p 349532
07/06/2021 2.30p 2.35p 2.20p 2.30p 1110394
04/06/2021 2.30p 2.35p 2.21p 2.30p 55920
03/06/2021 2.30p 2.36p 2.23p 2.30p 250312
02/06/2021 2.30p 2.38p 2.23p 2.30p 197850
01/06/2021 2.30p 2.38p 2.23p 2.30p 248210
31/05/2021 2.30p 2.38p 2.22p 2.30p 648544
28/05/2021 2.30p 2.38p 2.22p 2.30p 648544
27/05/2021 2.30p 2.37p 2.20p 2.30p 383987
26/05/2021 2.30p 2.38p 2.25p 2.30p 204826
25/05/2021 2.30p 2.38p 2.22p 2.30p 749287
24/05/2021 2.40p 2.48p 2.22p 2.30p 390299
21/05/2021 2.60p 2.60p 2.33p 2.40p 565031
20/05/2021 2.65p 2.65p 2.60p 2.60p 30549
19/05/2021 2.70p 2.70p 2.60p 2.65p 222130
18/05/2021 2.70p 2.74p 2.70p 2.70p 82237
17/05/2021 2.70p 2.75p 2.60p 2.70p 57
14/05/2021 2.70p 2.75p 2.60p 2.70p 159272
13/05/2021 2.70p 2.75p 2.60p 2.70p 215119
12/05/2021 2.75p 2.75p 2.61p 2.70p 411057
11/05/2021 2.75p 2.87p 2.60p 2.75p 753572
10/05/2021 2.75p 2.90p 2.65p 2.75p 672265
07/05/2021 2.80p 2.89p 2.60p 2.75p 506319
06/05/2021 2.70p 2.80p 2.70p 2.80p 145359
05/05/2021 2.70p 2.80p 2.60p 2.70p 844695
04/05/2021 2.70p 2.89p 2.60p 2.70p 1964101
03/05/2021 2.65p 2.77p 2.65p 2.70p 367481
30/04/2021 2.65p 2.77p 2.65p 2.70p 367481
29/04/2021 2.65p 2.78p 2.50p 2.65p 606907
28/04/2021 2.65p 2.78p 2.53p 2.65p 138666
27/04/2021 2.60p 2.74p 2.50p 2.65p 365866
26/04/2021 2.65p 2.74p 2.56p 2.60p 342394
23/04/2021 2.60p 2.80p 2.42p 2.65p 703395
22/04/2021 2.60p 2.64p 2.42p 2.60p 260162
21/04/2021 2.60p 2.80p 2.46p 2.60p 1349819
20/04/2021 2.85p 2.90p 2.51p 2.60p 1149184
19/04/2021 2.90p 2.93p 2.70p 2.85p 439071
16/04/2021 2.95p 3.05p 2.81p 2.90p 1095109
15/04/2021 2.95p 3.10p 2.82p 2.95p 722003
14/04/2021 3.10p 3.25p 2.70p 2.95p 3736516
13/04/2021 3.10p 3.16p 2.90p 3.00p 406297
12/04/2021 3.05p 3.20p 2.96p 3.10p 2005075
09/04/2021 2.85p 3.20p 2.85p 3.05p 2774987
08/04/2021 2.60p 3.20p 2.60p 2.85p 3733843
07/04/2021 2.40p 2.70p 2.36p 2.60p 1086300
06/04/2021 2.40p 2.50p 2.30p 2.40p 517703
05/04/2021 2.50p 2.60p 2.35p 2.40p 1506394
02/04/2021 2.50p 2.60p 2.35p 2.40p 1506394
01/04/2021 2.50p 2.60p 2.35p 2.40p 1506394
31/03/2021 2.15p 2.60p 2.15p 2.50p 2262875
30/03/2021 2.15p 2.29p 2.10p 2.15p 61289
29/03/2021 2.15p 2.30p 2.05p 2.15p 516392
26/03/2021 2.15p 2.30p 2.08p 2.15p 298935
25/03/2021 2.15p 2.15p 2.08p 2.15p 219378
24/03/2021 2.20p 2.29p 2.09p 2.15p 894912
23/03/2021 2.15p 2.30p 2.10p 2.20p 1289658
22/03/2021 2.00p 2.27p 2.00p 2.15p 940726
19/03/2021 1.90p 2.10p 1.90p 2.00p 740604
18/03/2021 1.95p 1.95p 1.82p 1.90p 783052
17/03/2021 1.95p 2.10p 1.95p 1.95p 246358
16/03/2021 2.00p 2.04p 1.90p 1.95p 731202

*Close Price adjusted for both dividends and splits