Dillistone Group (DSG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dillistone Group

Date Open High Low Close* Volume
15/07/2019 32.00p 32.00p 32.00p 32.00p 0
12/07/2019 31.50p 33.00p 29.31p 32.00p 28201
11/07/2019 32.00p 32.00p 31.50p 31.50p 0
10/07/2019 33.00p 33.00p 32.00p 32.00p 0
09/07/2019 33.00p 33.00p 33.00p 33.00p 0
08/07/2019 33.00p 33.00p 33.00p 33.00p 0
05/07/2019 33.00p 33.00p 33.00p 33.00p 0
04/07/2019 33.00p 33.00p 33.00p 33.00p 0
03/07/2019 33.00p 33.00p 33.00p 33.00p 0
02/07/2019 33.00p 33.00p 33.00p 33.00p 0
01/07/2019 33.00p 33.00p 33.00p 33.00p 0
28/06/2019 33.00p 33.00p 30.10p 33.00p 1830
27/06/2019 33.00p 33.00p 33.00p 33.00p 0
26/06/2019 33.00p 33.00p 33.00p 33.00p 0
25/06/2019 33.00p 33.00p 33.00p 33.00p 0
24/06/2019 34.00p 34.00p 32.00p 33.00p 3976
21/06/2019 34.00p 34.00p 34.00p 34.00p 0
20/06/2019 34.00p 34.00p 32.00p 34.00p 685
19/06/2019 34.00p 34.00p 34.00p 34.00p 0
18/06/2019 34.00p 34.00p 34.00p 34.00p 0
17/06/2019 34.00p 34.00p 34.00p 34.00p 0
14/06/2019 34.00p 34.00p 32.00p 34.00p 5145
13/06/2019 36.00p 36.00p 34.00p 34.00p 30000
12/06/2019 36.00p 36.00p 36.00p 36.00p 0
11/06/2019 36.00p 36.00p 36.00p 36.00p 0
10/06/2019 36.00p 38.00p 36.00p 36.00p 2500
07/06/2019 35.50p 36.00p 35.50p 36.00p 0
06/06/2019 34.50p 35.50p 34.50p 35.50p 0
05/06/2019 34.50p 34.50p 33.00p 34.50p 0
04/06/2019 34.50p 34.50p 33.00p 33.00p 3829
03/06/2019 34.50p 34.50p 34.50p 34.50p 0
31/05/2019 32.50p 34.50p 32.00p 34.50p 0
30/05/2019 34.50p 34.50p 33.00p 33.00p 2000
29/05/2019 34.50p 34.50p 34.00p 34.50p 3800
28/05/2019 35.00p 35.00p 34.00p 34.50p 5785
24/05/2019 35.50p 35.50p 34.00p 35.00p 10855
23/05/2019 35.50p 36.40p 35.50p 35.50p 4025
22/05/2019 36.50p 36.50p 35.00p 35.50p 3700
21/05/2019 38.00p 38.00p 36.50p 36.50p 10692
20/05/2019 38.00p 38.00p 38.00p 38.00p 0
17/05/2019 38.00p 38.00p 38.00p 38.00p 0
16/05/2019 38.00p 38.00p 38.00p 38.00p 0
15/05/2019 38.00p 38.00p 38.00p 38.00p 0
14/05/2019 38.00p 38.00p 38.00p 38.00p 0
13/05/2019 38.00p 38.00p 38.00p 38.00p 0
10/05/2019 38.00p 38.00p 38.00p 38.00p 0
09/05/2019 38.00p 39.00p 38.00p 38.00p 5000
08/05/2019 38.00p 38.00p 38.00p 38.00p 0
07/05/2019 38.00p 38.00p 38.00p 38.00p 0
03/05/2019 38.00p 38.00p 38.00p 38.00p 0
02/05/2019 38.00p 40.00p 38.00p 38.00p 2500
01/05/2019 40.00p 40.00p 35.00p 38.00p 25549
30/04/2019 43.00p 43.00p 37.50p 40.00p 8750
29/04/2019 43.50p 43.50p 40.10p 41.00p 7205
26/04/2019 43.50p 43.50p 43.50p 43.50p 0
25/04/2019 42.00p 43.50p 42.00p 43.50p 3777
24/04/2019 42.00p 42.00p 42.00p 42.00p 0
23/04/2019 42.00p 42.00p 42.00p 42.00p 0
18/04/2019 42.00p 42.00p 42.00p 42.00p 0
17/04/2019 42.00p 42.00p 42.00p 42.00p 0
16/04/2019 41.00p 42.00p 41.00p 42.00p 2052
15/04/2019 39.50p 42.00p 38.25p 41.00p 6336
12/04/2019 39.50p 39.50p 39.50p 39.50p 0
11/04/2019 39.50p 39.50p 39.50p 39.50p 0
10/04/2019 39.50p 42.00p 38.25p 39.50p 2628
09/04/2019 39.50p 40.00p 39.50p 39.50p 1000
08/04/2019 39.50p 40.60p 37.00p 39.50p 7292
05/04/2019 39.50p 41.00p 37.00p 39.50p 7343
04/04/2019 39.50p 41.50p 39.50p 39.50p 500
03/04/2019 39.50p 39.50p 39.50p 39.50p 0
02/04/2019 39.50p 39.50p 39.50p 39.50p 0
01/04/2019 39.50p 39.50p 39.00p 39.50p 1173
29/03/2019 39.50p 39.50p 39.50p 39.50p 0
28/03/2019 39.50p 41.50p 37.00p 39.50p 11780
27/03/2019 39.50p 39.50p 39.50p 39.50p 1334
26/03/2019 39.50p 39.50p 39.50p 39.50p 0
25/03/2019 39.50p 39.50p 39.50p 39.50p 0
22/03/2019 39.50p 39.50p 39.50p 39.50p 0
21/03/2019 39.50p 41.50p 39.50p 39.50p 2500
20/03/2019 40.50p 40.50p 37.00p 39.50p 2628
19/03/2019 42.50p 42.50p 39.50p 40.50p 10250
18/03/2019 42.50p 44.00p 40.00p 42.50p 13921
15/03/2019 43.50p 43.50p 40.00p 42.50p 3800
14/03/2019 43.50p 43.50p 43.50p 43.50p 0
13/03/2019 43.50p 43.50p 43.50p 43.50p 0
12/03/2019 43.50p 43.50p 43.50p 43.50p 0
11/03/2019 43.50p 43.50p 43.50p 43.50p 0
08/03/2019 43.50p 44.00p 43.50p 43.50p 10000
07/03/2019 43.50p 44.80p 43.50p 43.50p 1462
06/03/2019 43.50p 43.50p 43.50p 43.50p 0
05/03/2019 43.50p 43.50p 43.50p 43.50p 0
04/03/2019 43.50p 43.50p 43.50p 43.50p 0
01/03/2019 44.00p 44.00p 40.00p 43.50p 38175
28/02/2019 48.50p 48.50p 38.00p 44.00p 48750
27/02/2019 56.00p 56.00p 47.00p 48.50p 12374
26/02/2019 56.00p 58.25p 56.00p 56.00p 10000
25/02/2019 56.00p 56.00p 56.00p 56.00p 0
22/02/2019 56.00p 56.00p 56.00p 56.00p 0
21/02/2019 56.00p 56.00p 56.00p 56.00p 0
20/02/2019 55.00p 58.00p 55.00p 56.00p 3524
19/02/2019 52.00p 55.00p 52.00p 55.00p 7452
18/02/2019 52.00p 53.00p 52.00p 52.00p 6724
15/02/2019 53.50p 53.50p 51.79p 52.00p 9410
14/02/2019 53.50p 53.50p 53.50p 53.50p 0
13/02/2019 53.50p 53.50p 53.50p 53.50p 0
12/02/2019 53.50p 53.50p 53.50p 53.50p 0
11/02/2019 54.00p 54.00p 51.00p 53.50p 1224
08/02/2019 57.00p 57.00p 54.00p 54.00p 9235
07/02/2019 58.00p 58.00p 56.10p 57.00p 4672
06/02/2019 58.50p 58.50p 58.00p 58.00p 0
05/02/2019 58.00p 58.00p 58.00p 58.00p 0
04/02/2019 58.00p 59.50p 58.00p 58.00p 1000
01/02/2019 58.00p 58.00p 58.00p 58.00p 0
31/01/2019 60.50p 60.50p 55.50p 58.00p 21166
30/01/2019 62.50p 62.50p 58.00p 60.50p 7720
29/01/2019 63.50p 64.50p 62.50p 62.50p 650
28/01/2019 63.50p 66.00p 63.50p 63.50p 5500
25/01/2019 61.00p 64.00p 60.00p 63.50p 14782
24/01/2019 52.50p 66.00p 52.50p 61.00p 45778
23/01/2019 51.50p 52.50p 49.40p 52.50p 9214
22/01/2019 47.50p 62.00p 47.50p 51.50p 142474
21/01/2019 42.50p 42.50p 42.50p 42.50p 0
18/01/2019 42.50p 42.50p 42.50p 42.50p 400
17/01/2019 42.50p 42.50p 42.50p 42.50p 0
16/01/2019 46.50p 46.50p 42.50p 42.50p 0
15/01/2019 46.50p 46.50p 46.50p 46.50p 0
14/01/2019 46.50p 46.50p 46.50p 46.50p 0
11/01/2019 47.50p 47.50p 46.50p 46.50p 0
10/01/2019 47.50p 50.00p 47.50p 47.50p 3982
09/01/2019 47.50p 47.50p 45.00p 47.50p 601
08/01/2019 47.50p 47.50p 47.50p 47.50p 0
07/01/2019 47.50p 47.50p 47.50p 47.50p 0
04/01/2019 47.50p 47.50p 47.50p 47.50p 0
03/01/2019 47.50p 47.50p 47.50p 47.50p 0
02/01/2019 47.50p 47.50p 47.50p 47.50p 0
31/12/2018 45.50p 47.50p 43.00p 47.50p 6483
28/12/2018 45.50p 45.50p 45.50p 45.50p 0
27/12/2018 45.50p 45.50p 45.50p 45.50p 0
24/12/2018 45.50p 45.50p 45.50p 45.50p 0
21/12/2018 45.50p 45.50p 45.50p 45.50p 0
20/12/2018 45.50p 45.50p 45.50p 45.50p 594
19/12/2018 45.50p 45.50p 45.50p 45.50p 0
18/12/2018 45.50p 45.50p 43.00p 45.50p 42
17/12/2018 45.50p 45.50p 45.50p 45.50p 0
14/12/2018 45.00p 45.50p 45.00p 45.50p 0
13/12/2018 45.00p 45.00p 45.00p 45.00p 0
12/12/2018 45.00p 45.00p 45.00p 45.00p 0
11/12/2018 45.00p 45.00p 45.00p 45.00p 0
10/12/2018 44.50p 45.00p 43.00p 45.00p 161
07/12/2018 45.00p 45.00p 45.00p 45.00p 2500
06/12/2018 45.00p 45.00p 45.00p 45.00p 0
05/12/2018 45.00p 45.00p 45.00p 45.00p 0
04/12/2018 47.50p 47.50p 45.00p 45.00p 0
03/12/2018 47.50p 47.50p 47.50p 47.50p 0
30/11/2018 47.50p 47.50p 45.00p 47.50p 1000
29/11/2018 46.50p 50.00p 46.50p 47.50p 7500
28/11/2018 46.50p 46.50p 46.50p 46.50p 0
27/11/2018 46.50p 46.50p 46.50p 46.50p 0
26/11/2018 47.00p 47.00p 45.00p 46.50p 952
23/11/2018 47.00p 47.00p 47.00p 47.00p 0
22/11/2018 47.00p 47.00p 47.00p 47.00p 0
21/11/2018 47.00p 47.00p 47.00p 47.00p 0
20/11/2018 45.50p 47.00p 44.00p 47.00p 23047
19/11/2018 46.50p 46.50p 44.10p 45.50p 20609
16/11/2018 46.50p 46.90p 44.00p 46.50p 1397
15/11/2018 46.50p 46.50p 46.50p 46.50p 0
14/11/2018 47.50p 47.50p 45.00p 46.50p 7000
13/11/2018 47.50p 47.50p 45.00p 47.50p 3690
12/11/2018 47.50p 47.50p 47.50p 47.50p 0
09/11/2018 49.50p 49.50p 47.50p 47.50p 4224
08/11/2018 49.50p 49.50p 49.50p 49.50p 0
07/11/2018 50.50p 50.75p 49.50p 49.50p 6413
06/11/2018 50.50p 50.50p 50.50p 50.50p 0
05/11/2018 49.50p 52.00p 49.50p 50.50p 24000
02/11/2018 48.00p 48.00p 48.00p 48.00p 0
01/11/2018 48.00p 48.00p 48.00p 48.00p 0
31/10/2018 48.50p 49.80p 48.00p 48.00p 10753
30/10/2018 48.50p 48.50p 48.50p 48.50p 0
29/10/2018 48.50p 48.50p 47.00p 48.50p 1799
26/10/2018 48.50p 48.50p 48.50p 48.50p 0
25/10/2018 48.50p 48.50p 48.50p 48.50p 0
24/10/2018 48.50p 48.50p 48.50p 48.50p 0
23/10/2018 48.50p 48.50p 48.50p 48.50p 0
22/10/2018 48.50p 48.50p 48.00p 48.50p 1006
19/10/2018 48.50p 48.50p 48.50p 48.50p 0
18/10/2018 51.00p 52.00p 48.00p 48.50p 18615
17/10/2018 51.00p 52.00p 50.00p 51.00p 8155
16/10/2018 51.00p 52.00p 50.00p 51.00p 10511
15/10/2018 51.00p 51.00p 50.00p 51.00p 1024
12/10/2018 53.00p 53.00p 51.00p 51.00p 10000
11/10/2018 56.00p 56.00p 49.00p 53.00p 46272
10/10/2018 56.00p 56.25p 56.00p 56.00p 2000
09/10/2018 56.00p 56.00p 56.00p 56.00p 0
08/10/2018 56.00p 56.00p 56.00p 56.00p 0
05/10/2018 55.00p 56.00p 55.00p 56.00p 1904
04/10/2018 59.50p 59.50p 55.00p 55.00p 1580
03/10/2018 59.50p 59.50p 59.50p 59.50p 0
02/10/2018 59.50p 60.12p 59.50p 59.50p 1300
01/10/2018 59.50p 61.00p 57.00p 59.50p 8000
28/09/2018 59.50p 59.50p 57.00p 59.50p 728

*Close Price adjusted for both dividends and splits