Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/08/2019 0.83p 0.85p 0.83p 0.83p 317142
29/08/2019 0.83p 0.85p 0.76p 0.83p 100603
28/08/2019 0.85p 0.85p 0.80p 0.85p 656430
27/08/2019 0.85p 0.88p 0.80p 0.85p 207227
23/08/2019 0.85p 0.87p 0.77p 0.85p 453523
22/08/2019 0.85p 0.85p 0.80p 0.85p 176758
21/08/2019 0.83p 0.88p 0.83p 0.85p 152102
20/08/2019 0.83p 0.85p 0.79p 0.83p 277000
19/08/2019 0.85p 0.85p 0.78p 0.83p 1271000
16/08/2019 0.90p 0.90p 0.81p 0.85p 1868265
15/08/2019 0.90p 0.94p 0.87p 0.90p 165151
14/08/2019 0.90p 0.94p 0.87p 0.90p 465508
13/08/2019 0.98p 0.98p 0.90p 0.95p 563756
12/08/2019 1.00p 1.03p 0.95p 0.98p 773104
09/08/2019 1.00p 1.00p 0.95p 1.00p 248998
08/08/2019 1.03p 1.03p 1.00p 1.03p 10000
07/08/2019 1.03p 1.03p 1.00p 1.03p 186339
06/08/2019 1.03p 1.03p 1.03p 1.03p 9514
05/08/2019 1.03p 1.03p 1.00p 1.03p 94316
02/08/2019 1.03p 1.04p 1.01p 1.03p 245183
01/08/2019 1.03p 1.03p 1.01p 1.03p 107777
31/07/2019 1.03p 1.05p 1.00p 1.03p 305405
30/07/2019 1.08p 1.08p 1.00p 1.03p 475463
29/07/2019 1.08p 1.08p 1.02p 1.08p 217057
26/07/2019 1.08p 1.15p 1.08p 1.08p 16000
25/07/2019 1.08p 1.08p 1.00p 1.08p 3546
24/07/2019 1.08p 1.09p 1.01p 1.08p 538717
23/07/2019 1.15p 1.15p 1.01p 1.08p 809891
22/07/2019 1.15p 1.15p 1.07p 1.15p 484943
19/07/2019 1.15p 1.15p 1.07p 1.15p 107295
18/07/2019 1.15p 1.15p 1.10p 1.15p 77806
17/07/2019 1.15p 1.17p 1.10p 1.15p 631463
16/07/2019 1.05p 1.15p 1.01p 1.15p 1361000
15/07/2019 1.13p 1.13p 1.01p 1.05p 725120
12/07/2019 1.13p 1.15p 1.08p 1.13p 341932
11/07/2019 1.13p 1.16p 1.08p 1.13p 471973
10/07/2019 1.13p 1.17p 1.08p 1.13p 198485
09/07/2019 1.13p 1.15p 1.08p 1.13p 307105
08/07/2019 1.13p 1.15p 1.08p 1.13p 763555
05/07/2019 1.10p 1.15p 1.05p 1.13p 1339799
04/07/2019 1.40p 1.45p 1.03p 1.10p 6345750
03/07/2019 1.45p 1.45p 1.37p 1.40p 481773
02/07/2019 1.48p 1.50p 1.41p 1.45p 558579
01/07/2019 1.48p 1.48p 1.42p 1.48p 313591
28/06/2019 1.50p 1.50p 1.45p 1.48p 193573
27/06/2019 1.50p 1.50p 1.48p 1.50p 110000
26/06/2019 1.50p 1.55p 1.48p 1.50p 155470
25/06/2019 1.50p 1.55p 1.50p 1.50p 10000
24/06/2019 1.50p 1.53p 1.48p 1.50p 197237
21/06/2019 1.48p 1.55p 1.48p 1.50p 647949
20/06/2019 1.48p 1.48p 1.43p 1.48p 144450
19/06/2019 1.48p 1.49p 1.48p 1.48p 67964
18/06/2019 1.48p 1.49p 1.48p 1.48p 289886
17/06/2019 1.55p 1.55p 1.41p 1.48p 625986
14/06/2019 1.55p 1.57p 1.50p 1.55p 122501
13/06/2019 1.53p 1.60p 1.50p 1.55p 496973
12/06/2019 1.55p 1.65p 1.46p 1.46p 2252268
11/06/2019 1.68p 1.72p 1.52p 1.55p 1479273
10/06/2019 1.90p 1.95p 1.44p 1.68p 5163042
07/06/2019 1.90p 1.90p 1.80p 1.90p 37075
06/06/2019 1.90p 1.90p 1.88p 1.90p 13121
05/06/2019 1.95p 1.95p 1.80p 1.90p 926133
04/06/2019 1.95p 1.95p 1.88p 1.95p 26200
03/06/2019 1.95p 1.95p 1.95p 1.95p 0
31/05/2019 1.95p 1.95p 1.80p 1.95p 496177
30/05/2019 1.85p 1.95p 1.82p 1.95p 310556
29/05/2019 1.80p 1.89p 1.72p 1.85p 278872
28/05/2019 1.65p 1.82p 1.65p 1.80p 311604
24/05/2019 1.65p 1.69p 1.65p 1.65p 49010
23/05/2019 1.68p 1.69p 1.55p 1.65p 2741826
22/05/2019 1.80p 1.80p 1.60p 1.68p 1094413
21/05/2019 1.80p 1.87p 1.72p 1.80p 178392
20/05/2019 1.90p 1.90p 1.71p 1.80p 438673
17/05/2019 1.98p 1.98p 1.80p 1.90p 1126959
16/05/2019 1.98p 1.98p 1.91p 1.98p 77619
15/05/2019 1.83p 1.98p 1.83p 1.98p 607016
14/05/2019 1.83p 1.90p 1.77p 1.83p 782821
13/05/2019 1.85p 1.88p 1.77p 1.83p 559728
10/05/2019 1.90p 1.95p 1.80p 1.85p 518029
09/05/2019 1.90p 1.95p 1.82p 1.90p 245797
08/05/2019 1.93p 1.97p 1.85p 1.90p 1190817
07/05/2019 1.95p 2.00p 1.75p 1.93p 4409216
03/05/2019 2.10p 2.10p 2.00p 2.10p 687463
02/05/2019 2.10p 2.10p 2.10p 2.10p 0
01/05/2019 2.05p 2.17p 2.03p 2.10p 624853
30/04/2019 2.05p 2.10p 2.03p 2.05p 157609
29/04/2019 2.05p 2.10p 2.03p 2.05p 249591
26/04/2019 2.05p 2.08p 2.00p 2.05p 762081
25/04/2019 2.05p 2.08p 2.03p 2.05p 110056
24/04/2019 2.05p 2.08p 2.05p 2.05p 155570
23/04/2019 2.05p 2.10p 2.00p 2.05p 190550
18/04/2019 1.95p 2.10p 1.95p 2.05p 310460
17/04/2019 1.95p 2.00p 1.90p 1.95p 2163342
16/04/2019 1.93p 1.97p 1.93p 1.95p 170206
15/04/2019 1.93p 1.95p 1.93p 1.93p 187679
12/04/2019 1.93p 1.95p 1.91p 1.93p 19681
11/04/2019 2.00p 2.00p 1.90p 1.93p 1140503
10/04/2019 2.00p 2.07p 1.92p 2.00p 78868
09/04/2019 2.00p 2.00p 1.92p 2.00p 315229
08/04/2019 1.95p 2.00p 1.92p 2.00p 475968
05/04/2019 1.95p 1.98p 1.90p 1.95p 251438
04/04/2019 1.95p 1.99p 1.90p 1.95p 193565
03/04/2019 2.10p 2.10p 1.95p 1.95p 459000
02/04/2019 2.10p 2.13p 2.00p 2.10p 278894
01/04/2019 1.95p 2.10p 1.95p 2.10p 619989
29/03/2019 1.98p 2.00p 1.91p 1.95p 383271
28/03/2019 1.98p 1.98p 1.95p 1.98p 3076
27/03/2019 1.98p 1.98p 1.96p 1.98p 306000
26/03/2019 1.95p 2.00p 1.95p 1.98p 1085244
25/03/2019 1.95p 1.95p 1.90p 1.95p 250453
22/03/2019 1.93p 1.95p 1.93p 1.95p 0
21/03/2019 1.93p 1.95p 1.89p 1.93p 93822
20/03/2019 1.93p 1.93p 1.88p 1.93p 270000
19/03/2019 1.90p 1.93p 1.86p 1.93p 1111251
18/03/2019 1.90p 1.90p 1.80p 1.90p 104489
15/03/2019 1.90p 1.92p 1.80p 1.90p 195000
14/03/2019 1.90p 1.90p 1.80p 1.90p 44021
13/03/2019 1.90p 1.90p 1.89p 1.90p 79127
12/03/2019 1.90p 1.90p 1.80p 1.90p 10000
11/03/2019 1.90p 1.90p 1.80p 1.90p 82006
08/03/2019 1.90p 1.90p 1.81p 1.90p 364130
07/03/2019 1.90p 1.90p 1.80p 1.90p 334278
06/03/2019 1.85p 1.90p 1.81p 1.90p 297912
05/03/2019 1.80p 1.88p 1.80p 1.85p 517145
04/03/2019 1.85p 1.90p 1.75p 1.80p 1001871
01/03/2019 1.90p 1.95p 1.81p 1.85p 873756
28/02/2019 1.90p 1.95p 1.83p 1.90p 310000
27/02/2019 1.95p 1.97p 1.83p 1.90p 546964
26/02/2019 2.00p 2.07p 1.82p 1.95p 901411
25/02/2019 1.95p 2.00p 1.90p 2.00p 487429
22/02/2019 2.05p 2.05p 1.92p 1.95p 834341
21/02/2019 2.05p 2.07p 2.00p 2.05p 452119
20/02/2019 2.05p 2.07p 2.00p 2.05p 65959
19/02/2019 2.05p 2.05p 2.05p 2.05p 0
18/02/2019 2.05p 2.08p 2.00p 2.05p 24142
15/02/2019 2.05p 2.10p 1.96p 2.05p 164728
14/02/2019 2.08p 2.10p 2.00p 2.05p 213450
13/02/2019 2.08p 2.11p 2.03p 2.08p 170126
12/02/2019 2.08p 2.08p 1.96p 2.08p 87453
11/02/2019 2.08p 2.09p 2.03p 2.08p 348560
08/02/2019 2.08p 2.09p 2.03p 2.08p 226569
07/02/2019 2.20p 2.20p 2.03p 2.08p 618932
06/02/2019 2.20p 2.20p 2.17p 2.20p 106052
05/02/2019 2.20p 2.20p 2.10p 2.20p 151247
04/02/2019 2.20p 2.22p 2.10p 2.20p 170844
01/02/2019 2.20p 2.20p 2.10p 2.20p 248765
31/01/2019 2.20p 2.20p 2.10p 2.20p 190000
30/01/2019 2.20p 2.22p 2.10p 2.20p 150517
29/01/2019 2.20p 2.20p 2.10p 2.20p 578817
28/01/2019 2.20p 2.24p 2.20p 2.20p 120000
25/01/2019 2.20p 2.26p 2.14p 2.20p 433029
24/01/2019 2.20p 2.25p 2.11p 2.20p 689432
23/01/2019 2.23p 2.28p 2.15p 2.25p 689490
22/01/2019 2.25p 2.25p 2.16p 2.23p 807389
21/01/2019 2.60p 2.60p 2.23p 2.25p 3119916
18/01/2019 2.40p 2.47p 2.40p 2.45p 233065
17/01/2019 2.33p 2.40p 2.32p 2.40p 132809
16/01/2019 2.33p 2.35p 2.27p 2.33p 342313
15/01/2019 2.33p 2.35p 2.27p 2.33p 70152
14/01/2019 2.33p 2.36p 2.31p 2.33p 164978
11/01/2019 2.33p 2.40p 2.25p 2.33p 797960
10/01/2019 2.33p 2.33p 2.33p 2.33p 0
09/01/2019 2.33p 2.36p 2.33p 2.33p 64283
08/01/2019 2.33p 2.36p 2.33p 2.33p 800
07/01/2019 2.33p 2.37p 2.25p 2.33p 132852
04/01/2019 2.23p 2.33p 2.23p 2.33p 96000
03/01/2019 2.20p 2.25p 2.15p 2.23p 188490
02/01/2019 2.18p 2.25p 2.10p 2.20p 322540
31/12/2018 2.30p 2.30p 2.10p 2.18p 407358
28/12/2018 2.30p 2.30p 2.28p 2.30p 214619
27/12/2018 2.30p 2.30p 2.20p 2.30p 207077
24/12/2018 2.30p 2.30p 2.22p 2.30p 10672
21/12/2018 2.20p 2.30p 2.20p 2.30p 547844
20/12/2018 2.20p 2.25p 2.12p 2.20p 58845
19/12/2018 2.25p 2.28p 2.10p 2.20p 581572
18/12/2018 2.20p 2.29p 2.10p 2.25p 922320
17/12/2018 2.20p 2.20p 2.11p 2.20p 350083
14/12/2018 2.15p 2.20p 2.10p 2.20p 125103
13/12/2018 2.20p 2.25p 2.02p 2.15p 2349350
12/12/2018 2.20p 2.25p 2.18p 2.20p 315886
11/12/2018 2.25p 2.27p 2.20p 2.20p 969676
10/12/2018 2.40p 2.40p 2.20p 2.25p 359548
07/12/2018 2.40p 2.40p 2.30p 2.40p 27982
06/12/2018 2.40p 2.44p 2.31p 2.40p 101093
05/12/2018 2.45p 2.45p 2.40p 2.40p 213830
04/12/2018 2.55p 2.55p 2.40p 2.45p 168590
03/12/2018 2.55p 2.55p 2.54p 2.55p 89217
30/11/2018 2.60p 2.64p 2.50p 2.55p 544594
29/11/2018 2.60p 2.68p 2.50p 2.60p 339110
28/11/2018 2.65p 2.76p 2.50p 2.60p 338943
27/11/2018 2.50p 2.68p 2.50p 2.65p 383953
26/11/2018 2.50p 2.59p 2.50p 2.50p 520669
23/11/2018 2.50p 2.50p 2.45p 2.50p 118816
22/11/2018 2.50p 2.57p 2.45p 2.50p 249070
21/11/2018 2.55p 2.55p 2.40p 2.50p 1044123
20/11/2018 2.60p 2.68p 2.45p 2.55p 668622
19/11/2018 2.60p 2.68p 2.55p 2.60p 265746
16/11/2018 2.50p 2.67p 2.43p 2.60p 797735
15/11/2018 2.50p 2.53p 2.43p 2.50p 100054
14/11/2018 2.50p 2.52p 2.50p 2.50p 118220

*Close Price adjusted for both dividends and splits