Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/03/2021 2.00p 2.05p 1.91p 2.00p 380985
12/03/2021 2.05p 2.10p 1.91p 2.00p 623161
11/03/2021 2.10p 2.10p 1.91p 2.00p 232824
10/03/2021 2.10p 2.14p 2.00p 2.10p 370229
09/03/2021 2.10p 2.10p 2.10p 2.10p 0
08/03/2021 2.10p 2.15p 2.00p 2.10p 465789
05/03/2021 2.10p 2.15p 2.03p 2.10p 131816
04/03/2021 2.15p 2.23p 2.00p 2.10p 887223
03/03/2021 2.15p 2.23p 2.15p 2.15p 8000
02/03/2021 2.15p 2.25p 2.05p 2.15p 47749
01/03/2021 1.90p 2.19p 1.85p 2.15p 1180372
26/02/2021 1.90p 1.90p 1.85p 1.90p 291553
25/02/2021 1.90p 2.00p 1.86p 1.90p 405221
24/02/2021 1.85p 2.00p 1.80p 1.90p 1904930
23/02/2021 1.90p 1.90p 1.80p 1.85p 596582
22/02/2021 2.00p 2.05p 1.80p 1.90p 599579
19/02/2021 2.05p 2.08p 1.90p 2.00p 477134
18/02/2021 2.10p 2.13p 1.90p 2.05p 912741
17/02/2021 2.10p 2.13p 2.00p 2.10p 178048
16/02/2021 2.10p 2.15p 2.00p 2.10p 711060
15/02/2021 2.10p 2.15p 2.00p 2.10p 402729
12/02/2021 2.10p 2.15p 2.00p 2.10p 512555
11/02/2021 2.10p 2.17p 2.00p 2.10p 317489
10/02/2021 2.00p 2.19p 2.00p 2.10p 372534
09/02/2021 2.00p 2.10p 1.92p 2.00p 264172
08/02/2021 2.05p 2.11p 1.92p 2.00p 315611
05/02/2021 2.05p 2.15p 1.90p 2.05p 343427
04/02/2021 2.05p 2.20p 1.90p 2.05p 267562
03/02/2021 2.05p 2.07p 1.90p 2.05p 613292
02/02/2021 2.05p 2.09p 1.90p 2.05p 603225
01/02/2021 2.05p 2.09p 1.94p 2.05p 1103668
29/01/2021 2.05p 2.15p 1.98p 2.05p 706988
28/01/2021 2.20p 2.20p 1.90p 2.05p 1240500
27/01/2021 2.30p 2.30p 2.20p 2.25p 300669
26/01/2021 2.30p 2.33p 2.20p 2.30p 308066
25/01/2021 2.30p 2.38p 2.28p 2.30p 350125
22/01/2021 2.35p 2.42p 2.22p 2.30p 901495
21/01/2021 2.35p 2.45p 2.31p 2.35p 193293
20/01/2021 2.50p 2.50p 2.28p 2.35p 1781086
19/01/2021 2.50p 2.55p 2.42p 2.50p 706803
18/01/2021 2.50p 2.59p 2.41p 2.50p 1942964
15/01/2021 2.45p 2.55p 2.41p 2.50p 872295
14/01/2021 2.45p 2.59p 2.38p 2.45p 1647271
13/01/2021 2.35p 2.60p 2.22p 2.45p 4158705
12/01/2021 2.35p 2.54p 2.22p 2.35p 3970040
11/01/2021 2.10p 2.28p 2.10p 2.25p 1029866
08/01/2021 2.10p 2.15p 2.02p 2.10p 883827
07/01/2021 2.10p 2.15p 2.02p 2.10p 460698
06/01/2021 2.10p 2.15p 2.00p 2.10p 221951
05/01/2021 2.10p 2.18p 2.00p 2.10p 229936
04/01/2021 2.10p 2.20p 2.00p 2.10p 1376262
01/01/2021 2.05p 2.35p 2.05p 2.10p 2426237
31/12/2020 2.05p 2.35p 2.05p 2.10p 2426237
30/12/2020 1.75p 2.10p 1.73p 2.05p 1964940
29/12/2020 1.65p 1.75p 1.60p 1.75p 527593
28/12/2020 1.65p 1.70p 1.61p 1.65p 292159
25/12/2020 1.65p 1.70p 1.61p 1.65p 292159
24/12/2020 1.65p 1.70p 1.61p 1.65p 292159
23/12/2020 1.60p 1.69p 1.60p 1.65p 256945
22/12/2020 1.55p 1.67p 1.55p 1.60p 703195
21/12/2020 1.60p 1.65p 1.51p 1.55p 389402
18/12/2020 1.65p 1.69p 1.52p 1.60p 506869
17/12/2020 1.70p 1.70p 1.51p 1.55p 547294
16/12/2020 1.80p 1.82p 1.62p 1.70p 311536
15/12/2020 1.80p 1.82p 1.70p 1.80p 368216
14/12/2020 1.80p 1.84p 1.70p 1.80p 288400
11/12/2020 1.80p 1.82p 1.72p 1.80p 208446
10/12/2020 1.80p 1.85p 1.72p 1.80p 1418423
09/12/2020 1.80p 1.80p 1.72p 1.80p 68775
08/12/2020 1.85p 1.89p 1.74p 1.80p 293417
07/12/2020 1.85p 1.90p 1.71p 1.85p 861897
04/12/2020 1.85p 1.85p 1.85p 1.85p 695000
03/12/2020 1.85p 1.85p 1.70p 1.85p 1534065
02/12/2020 1.85p 1.85p 1.71p 1.85p 297363
01/12/2020 1.85p 1.88p 1.73p 1.85p 1105822
30/11/2020 1.60p 1.98p 1.60p 1.85p 2962117
27/11/2020 1.45p 1.66p 1.44p 1.60p 87006408
26/11/2020 1.45p 1.50p 1.40p 1.45p 963216
25/11/2020 1.60p 1.60p 1.40p 1.45p 1475567
24/11/2020 1.60p 1.60p 1.50p 1.60p 792870
23/11/2020 1.60p 1.65p 1.53p 1.60p 1396295
20/11/2020 1.50p 1.70p 1.50p 1.60p 1448216
19/11/2020 1.30p 1.60p 1.30p 1.50p 1662580
18/11/2020 1.30p 1.39p 1.30p 1.30p 221838
17/11/2020 1.30p 1.39p 1.30p 1.30p 17194
16/11/2020 1.40p 1.43p 1.22p 1.30p 636495
13/11/2020 1.40p 1.45p 1.40p 1.40p 98710
12/11/2020 1.30p 1.48p 1.25p 1.40p 1795675
10/11/2020 1.25p 1.38p 1.23p 1.30p 1100410
09/11/2020 1.23p 1.29p 1.21p 1.25p 383084
06/11/2020 1.23p 1.23p 1.17p 1.23p 93055
05/11/2020 1.23p 1.28p 1.15p 1.23p 20100
04/11/2020 1.23p 1.28p 1.17p 1.23p 313017
03/11/2020 1.23p 1.25p 1.23p 1.23p 23044
02/11/2020 1.23p 1.25p 1.17p 1.23p 432773
30/10/2020 1.23p 1.25p 1.23p 1.23p 79450
29/10/2020 1.23p 1.25p 1.17p 1.23p 416350
28/10/2020 1.23p 1.25p 1.17p 1.23p 644964
27/10/2020 1.23p 1.25p 1.17p 1.23p 661745
26/10/2020 1.23p 1.25p 1.15p 1.23p 580000
23/10/2020 1.23p 1.23p 1.15p 1.23p 78277
22/10/2020 1.28p 1.28p 1.16p 1.23p 235230
21/10/2020 1.28p 1.30p 1.20p 1.28p 166147
20/10/2020 1.28p 1.28p 1.25p 1.28p 400000
19/10/2020 1.28p 1.30p 1.25p 1.28p 26159
16/10/2020 1.28p 1.30p 1.20p 1.28p 663869
15/10/2020 1.28p 1.50p 1.20p 1.28p 3868751
14/10/2020 1.28p 1.30p 1.25p 1.25p 614505
13/10/2020 1.23p 1.30p 1.23p 1.28p 530056
12/10/2020 1.15p 1.30p 1.15p 1.23p 363661
09/10/2020 1.20p 1.20p 1.10p 1.15p 172727
08/10/2020 1.20p 1.28p 1.20p 1.20p 80000
07/10/2020 1.25p 1.30p 1.10p 1.20p 848700
06/10/2020 1.25p 1.30p 1.10p 1.25p 284138
05/10/2020 1.20p 1.30p 1.20p 1.25p 259910
02/10/2020 1.20p 1.20p 1.20p 1.20p 0
01/10/2020 1.20p 1.24p 1.20p 1.20p 20000
30/09/2020 1.20p 1.20p 1.10p 1.20p 201160
29/09/2020 1.20p 1.24p 1.20p 1.20p 10000
28/09/2020 1.20p 1.25p 1.10p 1.20p 164199
25/09/2020 1.20p 1.26p 1.11p 1.20p 435000
24/09/2020 1.20p 1.30p 1.20p 1.20p 150
23/09/2020 1.20p 1.20p 1.20p 1.20p 0
22/09/2020 1.20p 1.27p 1.10p 1.20p 101996
21/09/2020 1.30p 1.30p 1.13p 1.20p 555204
18/09/2020 1.30p 1.30p 1.21p 1.30p 92000
17/09/2020 1.30p 1.30p 1.21p 1.30p 187020
16/09/2020 1.30p 1.34p 1.21p 1.30p 357569
15/09/2020 1.30p 1.34p 1.20p 1.30p 87871
14/09/2020 1.30p 1.35p 1.21p 1.30p 81300
11/09/2020 1.30p 1.30p 1.30p 1.30p 0
10/09/2020 1.30p 1.36p 1.21p 1.30p 213660
09/09/2020 1.30p 1.30p 1.30p 1.30p 0
08/09/2020 1.30p 1.37p 1.21p 1.30p 984290
07/09/2020 1.40p 1.44p 1.21p 1.30p 451870
04/09/2020 1.40p 1.44p 1.30p 1.40p 66132
03/09/2020 1.40p 1.47p 1.30p 1.40p 751246
02/09/2020 1.35p 1.48p 1.22p 1.40p 2492791
01/09/2020 1.23p 1.42p 1.17p 1.35p 1791185
31/08/2020 1.20p 1.24p 1.14p 1.23p 272384
28/08/2020 1.20p 1.24p 1.14p 1.23p 272384
27/08/2020 1.20p 1.24p 1.13p 1.20p 208877
26/08/2020 1.20p 1.20p 1.13p 1.20p 60000
25/08/2020 1.20p 1.22p 1.20p 1.20p 10000
24/08/2020 1.25p 1.35p 1.13p 1.20p 447683
21/08/2020 1.30p 1.30p 1.30p 1.30p 0
20/08/2020 1.35p 1.35p 1.20p 1.30p 929385
19/08/2020 1.35p 1.35p 1.23p 1.35p 370635
18/08/2020 1.35p 1.35p 1.23p 1.35p 202375
17/08/2020 1.20p 1.36p 1.20p 1.35p 1279406
14/08/2020 1.20p 1.20p 1.10p 1.20p 539236
13/08/2020 1.20p 1.22p 1.10p 1.20p 96476
12/08/2020 1.20p 1.24p 1.12p 1.20p 626842
11/08/2020 1.08p 1.27p 1.08p 1.20p 459589
10/08/2020 1.08p 1.12p 1.03p 1.08p 688087
07/08/2020 1.08p 1.12p 1.03p 1.08p 349145
06/08/2020 1.08p 1.08p 1.03p 1.08p 8632
05/08/2020 1.05p 1.09p 1.03p 1.08p 57000
04/08/2020 1.05p 1.05p 1.03p 1.05p 123992
03/08/2020 1.05p 1.10p 1.05p 1.05p 467601
31/07/2020 1.05p 1.09p 1.02p 1.05p 59082
30/07/2020 1.05p 1.09p 1.02p 1.05p 347152
29/07/2020 1.05p 1.05p 1.02p 1.05p 20522
28/07/2020 1.05p 1.10p 1.02p 1.05p 195824
27/07/2020 1.05p 1.10p 1.02p 1.05p 49500
24/07/2020 1.05p 1.10p 1.00p 1.05p 257389
23/07/2020 1.10p 1.10p 1.04p 1.05p 643362
22/07/2020 1.10p 1.15p 1.03p 1.10p 110945
21/07/2020 1.10p 1.17p 1.03p 1.10p 294537
20/07/2020 1.20p 1.22p 1.07p 1.10p 1425341
17/07/2020 1.20p 1.22p 1.11p 1.20p 120526
16/07/2020 1.20p 1.24p 1.10p 1.20p 353076
15/07/2020 1.23p 1.28p 1.11p 1.20p 275637
14/07/2020 1.23p 1.28p 1.15p 1.23p 378357
13/07/2020 1.23p 1.24p 1.15p 1.23p 440757
10/07/2020 1.23p 1.29p 1.18p 1.23p 1464483
09/07/2020 1.20p 1.29p 1.20p 1.23p 777195
08/07/2020 1.18p 1.30p 1.10p 1.20p 4051713
07/07/2020 1.10p 1.10p 1.02p 1.10p 150000
06/07/2020 1.10p 1.13p 1.02p 1.10p 137251
03/07/2020 1.10p 1.13p 1.10p 1.10p 219582
02/07/2020 1.10p 1.13p 1.02p 1.10p 323690
01/07/2020 1.10p 1.15p 1.02p 1.10p 10204
30/06/2020 1.10p 1.13p 1.02p 1.10p 757857
29/06/2020 1.20p 1.20p 1.01p 1.10p 1306107
26/06/2020 1.18p 1.19p 1.18p 1.18p 64963
25/06/2020 1.18p 1.19p 1.10p 1.18p 18811
24/06/2020 1.18p 1.20p 1.10p 1.18p 762998
23/06/2020 1.18p 1.20p 1.10p 1.18p 492367
22/06/2020 1.18p 1.20p 1.11p 1.18p 151409
19/06/2020 1.18p 1.20p 1.10p 1.18p 297503
18/06/2020 1.18p 1.20p 1.11p 1.18p 284997
17/06/2020 1.18p 1.20p 1.10p 1.18p 347313
16/06/2020 1.23p 1.23p 1.15p 1.23p 72255
15/06/2020 1.23p 1.23p 1.15p 1.23p 14814
12/06/2020 1.23p 1.23p 1.22p 1.23p 49263
11/06/2020 1.23p 1.23p 1.22p 1.23p 3000
10/06/2020 1.23p 1.25p 1.15p 1.23p 178675
09/06/2020 1.30p 1.30p 1.15p 1.23p 755846
08/06/2020 1.33p 1.33p 1.20p 1.30p 480187

*Close Price adjusted for both dividends and splits