Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/02/2018 1.75p 1.77p 1.65p 1.75p 59483
09/02/2018 1.73p 1.75p 1.65p 1.75p 255129
08/02/2018 1.70p 1.77p 1.60p 1.73p 880220
07/02/2018 1.66p 1.74p 1.63p 1.70p 219831
06/02/2018 1.80p 1.80p 1.58p 1.66p 534644
05/02/2018 1.80p 1.83p 1.70p 1.80p 200064
02/02/2018 1.70p 1.80p 1.68p 1.80p 483977
01/02/2018 1.83p 1.83p 1.50p 1.70p 1950416
31/01/2018 1.83p 1.89p 1.75p 1.83p 801660
30/01/2018 1.90p 1.95p 1.70p 1.83p 2468617
29/01/2018 1.93p 1.99p 1.82p 1.90p 491927
26/01/2018 1.93p 1.99p 1.86p 1.93p 406210
25/01/2018 1.98p 2.00p 1.84p 1.93p 392329
24/01/2018 1.98p 2.02p 1.90p 1.98p 1206745
23/01/2018 1.88p 2.00p 1.78p 1.98p 2673608
22/01/2018 1.98p 1.99p 1.80p 1.88p 3161662
19/01/2018 2.08p 2.08p 1.91p 1.98p 609009
18/01/2018 2.08p 2.15p 2.00p 2.08p 1139158
17/01/2018 2.38p 2.38p 1.90p 2.08p 3738574
16/01/2018 2.48p 2.52p 2.25p 2.38p 1191507
15/01/2018 2.25p 2.38p 2.23p 2.38p 978589
12/01/2018 2.38p 2.38p 2.25p 2.25p 890249
11/01/2018 2.28p 2.37p 2.23p 2.33p 654689
10/01/2018 2.30p 2.30p 2.22p 2.28p 862808
09/01/2018 2.40p 2.48p 2.28p 2.33p 1128723
08/01/2018 2.40p 2.49p 2.30p 2.40p 457606
05/01/2018 2.30p 2.49p 2.25p 2.40p 1253265
04/01/2018 2.40p 2.45p 2.20p 2.30p 1561707
03/01/2018 2.48p 2.52p 2.40p 2.40p 942741
02/01/2018 2.45p 2.50p 2.42p 2.48p 682547
29/12/2017 2.45p 2.50p 2.45p 2.45p 11752
28/12/2017 2.45p 2.45p 2.40p 2.45p 197820
27/12/2017 2.43p 2.50p 2.35p 2.45p 1175204
22/12/2017 2.43p 2.47p 2.35p 2.43p 264857
21/12/2017 2.43p 2.47p 2.35p 2.43p 114186
20/12/2017 2.43p 2.47p 2.35p 2.43p 40000
19/12/2017 2.43p 2.47p 2.35p 2.43p 60224
18/12/2017 2.35p 2.48p 2.30p 2.43p 612349
15/12/2017 2.30p 2.40p 2.26p 2.35p 93071
14/12/2017 2.38p 2.39p 2.30p 2.30p 490616
13/12/2017 2.28p 2.40p 2.28p 2.38p 677450
12/12/2017 2.38p 2.44p 2.28p 2.28p 977476
11/12/2017 2.50p 2.50p 2.30p 2.38p 726684
08/12/2017 2.50p 2.50p 2.41p 2.50p 407415
07/12/2017 2.45p 2.50p 2.45p 2.50p 845460
06/12/2017 2.50p 2.58p 2.40p 2.45p 171763
05/12/2017 2.50p 2.54p 2.40p 2.50p 229540
04/12/2017 2.50p 2.54p 2.35p 2.50p 367000
01/12/2017 2.45p 2.50p 2.41p 2.50p 121482
30/11/2017 2.38p 2.47p 2.34p 2.45p 427105
29/11/2017 2.48p 2.48p 2.30p 2.38p 1129127
28/11/2017 2.50p 2.50p 2.40p 2.48p 403036
27/11/2017 2.50p 2.54p 2.45p 2.50p 397958
24/11/2017 2.53p 2.53p 2.45p 2.50p 382136
23/11/2017 2.53p 2.60p 2.46p 2.53p 235190
22/11/2017 2.53p 2.53p 2.46p 2.53p 111408
21/11/2017 2.43p 2.53p 2.43p 2.53p 433385
20/11/2017 2.48p 2.48p 2.00p 2.43p 1573805
17/11/2017 2.55p 2.55p 2.30p 2.48p 461712
16/11/2017 2.55p 2.58p 2.48p 2.55p 809001
15/11/2017 2.68p 2.75p 2.55p 2.55p 628989
14/11/2017 2.55p 2.75p 2.55p 2.68p 2034091
13/11/2017 2.35p 2.60p 2.35p 2.55p 1450141
10/11/2017 2.35p 2.40p 2.15p 2.35p 5460744
09/11/2017 2.35p 2.40p 2.25p 2.35p 1010655
08/11/2017 2.35p 2.35p 2.34p 2.35p 325155
07/11/2017 2.30p 2.37p 2.21p 2.35p 245937
06/11/2017 2.33p 2.35p 2.25p 2.30p 384161
03/11/2017 2.43p 2.47p 2.30p 2.33p 784032
02/11/2017 2.25p 2.43p 2.23p 2.43p 1822943
01/11/2017 2.50p 2.50p 2.09p 2.25p 4156423
31/10/2017 2.55p 2.55p 2.40p 2.50p 1615113
30/10/2017 2.73p 2.73p 2.50p 2.55p 1436403
27/10/2017 2.65p 2.78p 2.65p 2.73p 1914594
26/10/2017 2.65p 2.68p 2.60p 2.65p 642345
25/10/2017 2.98p 3.00p 2.50p 2.65p 6281223
24/10/2017 3.18p 3.18p 2.70p 2.98p 8041840
23/10/2017 3.13p 3.18p 3.13p 3.13p 699597
20/10/2017 3.08p 3.15p 3.05p 3.13p 1516267
19/10/2017 3.15p 3.20p 3.05p 3.08p 243912
18/10/2017 3.13p 3.20p 3.10p 3.15p 169836
17/10/2017 3.08p 3.13p 3.05p 3.13p 558122
16/10/2017 3.10p 3.12p 3.05p 3.08p 1186315
13/10/2017 3.23p 3.23p 3.15p 3.15p 374024
12/10/2017 3.23p 3.23p 3.23p 3.23p 485423
11/10/2017 3.20p 3.23p 3.20p 3.23p 690802
10/10/2017 3.13p 3.20p 3.13p 3.20p 974930
09/10/2017 3.18p 3.18p 3.08p 3.13p 1537947
06/10/2017 3.25p 3.25p 3.18p 3.18p 908320
05/10/2017 3.25p 3.25p 3.23p 3.25p 527869
04/10/2017 3.28p 3.35p 3.25p 3.25p 245761
03/10/2017 3.28p 3.28p 3.28p 3.28p 303324
02/10/2017 3.33p 3.40p 3.28p 3.28p 424149
29/09/2017 3.43p 3.43p 3.33p 3.33p 515381
28/09/2017 3.48p 3.48p 3.43p 3.43p 340306
27/09/2017 3.35p 3.48p 3.35p 3.48p 1332461
26/09/2017 3.23p 3.35p 3.23p 3.35p 844516
25/09/2017 3.23p 3.23p 3.23p 3.23p 354354
22/09/2017 3.10p 3.23p 3.10p 3.23p 899834
21/09/2017 3.10p 3.10p 3.08p 3.10p 563728
20/09/2017 3.23p 3.23p 3.10p 3.10p 423806
19/09/2017 3.25p 3.25p 3.23p 3.23p 245721
18/09/2017 3.25p 3.28p 3.25p 3.25p 359553
15/09/2017 3.15p 3.25p 3.15p 3.25p 1494068
14/09/2017 3.23p 3.23p 3.15p 3.15p 1222108
13/09/2017 3.20p 3.23p 3.10p 3.23p 1706323
12/09/2017 3.23p 3.25p 3.18p 3.20p 1201323
11/09/2017 3.45p 3.43p 3.25p 3.25p 1850873
08/09/2017 3.53p 3.53p 3.33p 3.43p 2731266
07/09/2017 3.58p 3.58p 3.40p 3.53p 1242232
06/09/2017 3.55p 3.65p 3.55p 3.58p 1543604
05/09/2017 3.60p 3.65p 3.55p 3.55p 1617752
04/09/2017 3.63p 3.75p 3.63p 3.63p 449652
01/09/2017 3.70p 3.70p 3.63p 3.63p 731658
31/08/2017 3.68p 3.70p 3.68p 3.70p 1204328
30/08/2017 3.58p 3.68p 3.58p 3.68p 792472
29/08/2017 3.65p 3.65p 3.58p 3.58p 359432
25/08/2017 3.75p 3.75p 3.65p 3.65p 1032773
24/08/2017 3.65p 3.85p 3.65p 3.75p 1447101
23/08/2017 3.50p 3.73p 3.50p 3.65p 830668
22/08/2017 3.55p 3.55p 3.50p 3.50p 360744
21/08/2017 3.63p 3.63p 3.55p 3.55p 712809
18/08/2017 3.73p 3.75p 3.60p 3.63p 2908417
17/08/2017 3.83p 3.83p 3.70p 3.73p 2706236
16/08/2017 3.68p 3.83p 3.68p 3.83p 1102635
15/08/2017 3.50p 3.78p 3.50p 3.68p 1623489
14/08/2017 3.30p 3.50p 3.30p 3.50p 841073
11/08/2017 3.33p 3.33p 3.25p 3.30p 1031565
10/08/2017 3.43p 3.43p 3.33p 3.33p 795238
09/08/2017 3.60p 3.60p 3.43p 3.43p 2330797
08/08/2017 3.58p 3.60p 3.58p 3.60p 543798
07/08/2017 3.63p 3.63p 3.58p 3.58p 1714507
04/08/2017 3.65p 3.65p 3.55p 3.63p 2469142
03/08/2017 3.40p 3.70p 3.40p 3.65p 2723787
02/08/2017 3.38p 3.40p 3.35p 3.40p 825831
01/08/2017 3.45p 3.55p 3.35p 3.38p 1317914
31/07/2017 3.35p 3.45p 3.35p 3.45p 1528131
28/07/2017 3.25p 3.45p 3.25p 3.35p 1545405
27/07/2017 3.50p 3.58p 3.25p 3.25p 3057370
26/07/2017 3.08p 3.68p 3.08p 3.50p 6381132
25/07/2017 3.05p 3.08p 3.05p 3.08p 595343
24/07/2017 3.05p 3.18p 3.05p 3.05p 2105937
21/07/2017 2.88p 3.05p 2.88p 3.05p 2063728
20/07/2017 2.85p 2.88p 2.78p 2.88p 1506931
19/07/2017 2.88p 3.05p 2.85p 2.85p 2410235
18/07/2017 2.98p 2.98p 2.85p 2.88p 2011728
17/07/2017 2.93p 3.08p 2.75p 2.98p 5195305
14/07/2017 2.83p 2.83p 2.75p 2.75p 722058
13/07/2017 2.85p 2.85p 2.78p 2.83p 803423
12/07/2017 2.93p 2.93p 2.85p 2.85p 514612
11/07/2017 2.90p 2.95p 2.85p 2.93p 639592
10/07/2017 2.95p 3.05p 2.80p 2.90p 1642037
07/07/2017 2.58p 3.13p 2.48p 3.05p 7920913
06/07/2017 2.63p 2.63p 2.45p 2.48p 956485
05/07/2017 2.58p 2.63p 2.58p 2.63p 381613
04/07/2017 2.35p 2.58p 2.35p 2.58p 1582842
03/07/2017 2.55p 2.55p 2.35p 2.35p 673560
30/06/2017 2.55p 2.55p 2.55p 2.55p 236716
29/06/2017 2.55p 2.55p 2.55p 2.55p 676267
28/06/2017 2.25p 2.55p 2.25p 2.55p 1819252
27/06/2017 2.45p 2.45p 2.25p 2.25p 1581524
26/06/2017 2.45p 2.45p 2.45p 2.45p 634663
23/06/2017 2.43p 2.45p 2.43p 2.45p 796541
22/06/2017 2.33p 2.43p 2.18p 2.43p 0
21/06/2017 2.48p 2.48p 2.28p 2.33p 0
20/06/2017 2.68p 2.68p 2.43p 2.48p 0
19/06/2017 2.83p 2.85p 2.58p 2.68p 0
16/06/2017 2.73p 2.84p 2.70p 2.83p 948220
15/06/2017 2.83p 2.85p 2.70p 2.73p 775592
14/06/2017 2.93p 2.95p 2.83p 2.83p 781400
13/06/2017 2.93p 3.00p 2.89p 2.93p 418167
12/06/2017 3.05p 3.10p 2.80p 2.93p 1253337
09/06/2017 2.80p 3.10p 2.55p 3.05p 5144466
08/06/2017 3.20p 3.20p 2.68p 2.80p 10829388
07/06/2017 3.40p 3.40p 2.90p 3.20p 5066171
06/06/2017 3.55p 3.58p 3.41p 3.45p 1483620
05/06/2017 3.63p 3.64p 3.50p 3.55p 1187589
02/06/2017 3.63p 3.70p 3.60p 3.63p 2562830
01/06/2017 3.58p 3.68p 3.56p 3.63p 503169
31/05/2017 3.58p 3.60p 3.55p 3.58p 1695839
30/05/2017 3.53p 3.65p 3.48p 3.58p 1662700
26/05/2017 3.53p 3.54p 3.50p 3.53p 789309
25/05/2017 3.38p 3.58p 3.38p 3.53p 1299100
24/05/2017 3.35p 3.45p 3.33p 3.38p 341320
23/05/2017 3.45p 3.47p 3.30p 3.35p 1217155
22/05/2017 3.38p 3.60p 3.33p 3.45p 2562955
19/05/2017 3.33p 3.48p 3.33p 3.38p 801483
18/05/2017 3.40p 3.50p 3.25p 3.33p 2296838
17/05/2017 3.40p 3.48p 3.38p 3.40p 1059698
16/05/2017 3.43p 3.45p 3.38p 3.40p 369892
15/05/2017 3.53p 3.55p 3.40p 3.43p 2767840
12/05/2017 3.60p 3.64p 3.53p 3.53p 2258157
11/05/2017 3.78p 3.78p 3.51p 3.60p 3549624
10/05/2017 3.63p 3.75p 3.55p 3.70p 7049859
09/05/2017 3.10p 3.58p 3.10p 3.53p 7483034
08/05/2017 3.00p 3.19p 3.00p 3.08p 1611216
05/05/2017 3.00p 3.15p 3.00p 3.00p 1307502
04/05/2017 3.10p 3.14p 2.95p 3.00p 1199427
03/05/2017 3.08p 3.19p 3.03p 3.10p 1301008
02/05/2017 3.10p 3.18p 2.93p 3.08p 2330807

*Close Price adjusted for both dividends and splits