Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/07/2016 80.50p 80.50p 80.50p 80.50p 0
19/07/2016 80.50p 83.00p 80.50p 80.50p 1204
18/07/2016 80.50p 80.50p 80.50p 80.50p 0
15/07/2016 79.50p 80.50p 77.00p 80.50p 13403
14/07/2016 79.00p 79.50p 79.00p 79.50p 7400
13/07/2016 80.50p 81.00p 76.25p 79.00p 28278
12/07/2016 80.50p 80.50p 78.50p 80.50p 5884
11/07/2016 78.50p 80.50p 78.50p 80.50p 412
08/07/2016 78.50p 78.50p 78.50p 78.50p 0
07/07/2016 78.50p 78.50p 77.00p 78.50p 6694
06/07/2016 78.50p 78.50p 78.50p 78.50p 0
05/07/2016 78.50p 78.50p 78.50p 78.50p 0
04/07/2016 78.50p 79.00p 78.50p 78.50p 1875
01/07/2016 78.50p 78.50p 77.00p 78.50p 1138
30/06/2016 78.50p 78.50p 78.50p 78.50p 0
29/06/2016 78.50p 78.50p 78.50p 78.50p 12500
28/06/2016 79.00p 80.00p 76.00p 78.50p 21886
27/06/2016 80.50p 82.00p 78.00p 79.00p 40785
24/06/2016 81.50p 84.00p 79.25p 80.50p 9296
23/06/2016 80.50p 84.00p 80.00p 82.00p 6014
22/06/2016 80.50p 80.50p 80.50p 80.50p 0
21/06/2016 79.00p 82.00p 79.00p 80.50p 3594
20/06/2016 79.00p 79.95p 78.00p 79.00p 2048
17/06/2016 79.00p 79.00p 79.00p 79.00p 0
16/06/2016 77.50p 79.00p 77.50p 79.00p 5000
15/06/2016 77.50p 80.00p 77.50p 77.50p 5000
14/06/2016 85.00p 85.00p 75.00p 77.50p 14390
13/06/2016 87.00p 87.00p 85.00p 86.00p 1680
10/06/2016 87.00p 87.00p 87.00p 87.00p 0
09/06/2016 87.00p 87.00p 87.00p 87.00p 0
08/06/2016 87.00p 89.00p 87.00p 87.00p 2500
07/06/2016 87.00p 88.00p 85.40p 87.00p 8700
06/06/2016 83.00p 89.00p 83.00p 87.00p 11512
03/06/2016 82.00p 84.00p 82.00p 82.00p 4300
02/06/2016 82.00p 82.00p 82.00p 82.00p 0
01/06/2016 83.00p 83.50p 80.00p 82.00p 3676
31/05/2016 83.00p 83.00p 81.00p 83.00p 1127
27/05/2016 83.50p 83.50p 82.00p 83.00p 3000
26/05/2016 84.50p 84.50p 83.00p 83.50p 2000
25/05/2016 86.00p 86.00p 86.00p 86.00p 0
24/05/2016 85.00p 87.00p 85.00p 86.00p 47000
23/05/2016 85.00p 85.25p 85.00p 85.00p 938
20/05/2016 85.00p 85.25p 83.00p 85.00p 128081
19/05/2016 85.50p 86.00p 83.00p 85.00p 6500
18/05/2016 85.50p 86.25p 83.00p 85.50p 8647
17/05/2016 85.50p 85.50p 85.50p 85.50p 0
16/05/2016 85.50p 86.25p 85.50p 85.50p 218
13/05/2016 85.50p 87.25p 83.00p 85.50p 6477
12/05/2016 85.50p 85.50p 85.50p 85.50p 0
11/05/2016 85.50p 85.50p 85.50p 85.50p 0
10/05/2016 85.50p 86.25p 85.50p 85.50p 2252
09/05/2016 86.50p 88.00p 85.00p 85.50p 12249
06/05/2016 86.50p 86.50p 86.50p 86.50p 0
05/05/2016 86.50p 88.00p 85.00p 86.50p 3772
04/05/2016 86.50p 86.50p 86.50p 86.50p 0
03/05/2016 89.50p 89.50p 86.00p 86.50p 5148
29/04/2016 90.00p 90.00p 87.00p 89.50p 6000
28/04/2016 90.00p 92.00p 88.00p 90.00p 9144
27/04/2016 80.50p 92.00p 80.50p 90.00p 37457
26/04/2016 80.50p 80.50p 80.50p 80.50p 0
25/04/2016 80.50p 81.00p 80.50p 80.50p 16157
22/04/2016 80.50p 81.00p 80.50p 80.50p 7770
21/04/2016 81.00p 84.38p 78.50p 80.50p 52117
20/04/2016 81.50p 83.00p 81.00p 81.00p 16431
19/04/2016 81.50p 82.70p 81.50p 81.50p 3500
18/04/2016 82.00p 82.00p 81.50p 81.50p 0
15/04/2016 82.00p 83.50p 81.60p 82.00p 13700
14/04/2016 82.00p 82.00p 82.00p 82.00p 0
13/04/2016 82.00p 82.00p 82.00p 82.00p 0
12/04/2016 82.00p 82.00p 82.00p 82.00p 0
11/04/2016 82.00p 82.00p 80.00p 82.00p 3832
08/04/2016 82.00p 82.40p 82.00p 82.00p 2023
07/04/2016 82.00p 82.00p 82.00p 82.00p 0
06/04/2016 82.00p 82.00p 81.20p 82.00p 4961
05/04/2016 84.50p 84.50p 82.00p 82.00p 4603
04/04/2016 85.00p 85.00p 82.00p 84.50p 773
01/04/2016 86.00p 86.00p 85.00p 85.00p 1797
31/03/2016 88.00p 88.00p 84.82p 86.00p 4283
30/03/2016 88.00p 88.00p 86.00p 88.00p 2514
29/03/2016 88.00p 88.80p 86.00p 88.00p 7364
24/03/2016 88.00p 88.00p 88.00p 88.00p 0
23/03/2016 88.00p 88.00p 88.00p 88.00p 0
22/03/2016 88.00p 88.80p 88.00p 88.00p 111
21/03/2016 88.00p 89.20p 86.00p 88.00p 14374
18/03/2016 88.00p 89.20p 88.00p 88.00p 2214
17/03/2016 88.00p 89.20p 86.40p 88.00p 5849
16/03/2016 88.00p 88.00p 88.00p 88.00p 0
15/03/2016 88.00p 88.00p 88.00p 88.00p 0
14/03/2016 88.00p 88.00p 88.00p 88.00p 0
11/03/2016 88.00p 88.00p 88.00p 88.00p 0
10/03/2016 88.00p 88.00p 87.50p 88.00p 0
09/03/2016 86.50p 88.00p 86.50p 87.50p 1138
08/03/2016 86.50p 86.50p 86.50p 86.50p 0
07/03/2016 86.50p 86.50p 86.50p 86.50p 0
04/03/2016 86.50p 86.50p 86.50p 86.50p 0
03/03/2016 86.50p 86.50p 84.00p 86.50p 15000
02/03/2016 87.00p 87.00p 86.00p 86.50p 4554
01/03/2016 87.00p 87.00p 87.00p 87.00p 0
29/02/2016 87.00p 87.00p 87.00p 87.00p 0
26/02/2016 87.00p 88.45p 85.60p 87.00p 2401
25/02/2016 87.00p 87.00p 85.60p 87.00p 16984
24/02/2016 88.00p 88.00p 87.00p 87.00p 0
23/02/2016 87.00p 89.00p 87.00p 88.00p 680
22/02/2016 85.00p 87.00p 84.20p 87.00p 3930
19/02/2016 85.00p 85.00p 85.00p 85.00p 0
18/02/2016 85.00p 85.00p 84.80p 85.00p 7222
17/02/2016 85.00p 86.00p 84.60p 85.00p 16500
16/02/2016 79.50p 87.00p 79.50p 85.00p 8800
15/02/2016 79.50p 80.00p 79.00p 79.50p 6500
12/02/2016 77.00p 80.50p 77.00p 79.50p 1610
11/02/2016 73.00p 78.00p 73.00p 77.00p 6973
10/02/2016 73.50p 73.50p 73.00p 73.00p 0
09/02/2016 73.50p 73.50p 73.50p 73.50p 0
08/02/2016 73.50p 75.00p 73.50p 73.50p 2000
05/02/2016 73.50p 75.00p 73.50p 73.50p 1000
04/02/2016 72.50p 75.00p 72.50p 73.50p 576
03/02/2016 71.50p 71.50p 71.50p 71.50p 0
02/02/2016 70.00p 75.00p 70.00p 71.50p 11507
01/02/2016 68.50p 70.75p 68.50p 70.00p 9500
29/01/2016 68.50p 68.50p 68.50p 68.50p 0
28/01/2016 68.50p 68.50p 68.50p 68.50p 0
27/01/2016 68.50p 68.50p 67.75p 68.50p 469
26/01/2016 68.50p 70.75p 68.50p 68.50p 5000
25/01/2016 67.50p 68.00p 67.50p 68.00p 1195
22/01/2016 67.50p 69.00p 67.50p 67.50p 4298
21/01/2016 67.50p 69.00p 65.00p 67.50p 9104
20/01/2016 67.50p 69.50p 67.00p 67.50p 97562
19/01/2016 67.50p 67.50p 67.50p 67.50p 0
18/01/2016 69.50p 69.50p 67.50p 67.50p 0
15/01/2016 69.50p 69.50p 67.00p 69.50p 14434
14/01/2016 69.50p 69.50p 69.50p 69.50p 0
13/01/2016 70.00p 70.00p 69.50p 69.50p 4228
12/01/2016 71.00p 71.10p 65.00p 70.00p 7457
11/01/2016 73.50p 73.50p 68.00p 71.00p 5551
08/01/2016 73.50p 73.50p 70.00p 72.00p 6487
07/01/2016 74.00p 75.20p 72.50p 74.00p 2530
06/01/2016 73.00p 74.00p 73.00p 74.00p 750
05/01/2016 74.00p 75.00p 73.00p 73.00p 8000
04/01/2016 74.00p 74.00p 72.60p 74.00p 5000
31/12/2015 74.00p 74.95p 74.00p 74.00p 250
30/12/2015 74.00p 74.00p 72.00p 74.00p 6392
29/12/2015 74.00p 75.00p 72.50p 74.00p 47454
24/12/2015 74.50p 74.50p 74.00p 74.00p 0
23/12/2015 75.00p 76.00p 74.00p 74.00p 2631
22/12/2015 75.00p 75.00p 75.00p 75.00p 0
21/12/2015 75.00p 75.00p 75.00p 75.00p 0
18/12/2015 77.50p 77.50p 75.00p 75.00p 1000
17/12/2015 77.50p 77.50p 77.50p 77.50p 0
16/12/2015 77.50p 78.25p 76.30p 77.50p 3002
15/12/2015 77.50p 78.50p 77.50p 77.50p 51330
14/12/2015 77.50p 77.50p 77.50p 77.50p 0
11/12/2015 77.50p 77.50p 77.50p 77.50p 380
10/12/2015 77.50p 77.50p 77.50p 77.50p 0
09/12/2015 77.50p 77.50p 77.50p 77.50p 0
08/12/2015 77.50p 77.50p 77.50p 77.50p 0
07/12/2015 77.50p 80.00p 77.50p 77.50p 26626
04/12/2015 77.00p 77.00p 77.00p 77.00p 0
03/12/2015 77.00p 81.17p 77.00p 77.00p 5067
02/12/2015 77.00p 77.00p 77.00p 77.00p 0
01/12/2015 77.00p 77.00p 77.00p 77.00p 0
30/11/2015 77.00p 77.00p 77.00p 77.00p 0
27/11/2015 77.00p 77.80p 77.00p 77.00p 11
26/11/2015 77.00p 77.00p 77.00p 77.00p 0
25/11/2015 77.00p 77.00p 77.00p 77.00p 0
24/11/2015 77.00p 77.80p 77.00p 77.00p 1285
23/11/2015 77.00p 77.80p 76.10p 77.00p 107899
20/11/2015 77.00p 77.80p 77.00p 77.00p 1807
19/11/2015 77.00p 77.80p 77.00p 77.00p 100
18/11/2015 77.50p 78.70p 77.00p 77.00p 1654
17/11/2015 77.50p 77.50p 77.50p 77.50p 0
16/11/2015 77.50p 78.30p 77.50p 77.50p 1356286
13/11/2015 77.50p 78.40p 77.50p 77.50p 1913
12/11/2015 77.50p 79.00p 76.00p 77.50p 23466
11/11/2015 77.50p 78.01p 76.10p 77.50p 20746
10/11/2015 77.50p 77.50p 77.50p 77.50p 0
09/11/2015 77.50p 77.50p 77.50p 77.50p 0
06/11/2015 77.50p 77.50p 77.50p 77.50p 0
05/11/2015 78.50p 79.50p 77.00p 77.50p 4479
04/11/2015 78.50p 78.50p 78.50p 78.50p 0
03/11/2015 80.50p 80.50p 78.50p 78.50p 2502
02/11/2015 80.50p 81.95p 80.50p 80.50p 3000
30/10/2015 80.50p 80.50p 80.50p 80.50p 0
29/10/2015 80.50p 80.50p 80.50p 80.50p 0
28/10/2015 80.50p 82.00p 78.00p 80.50p 9489
27/10/2015 80.50p 80.50p 80.50p 80.50p 0
26/10/2015 80.50p 82.00p 80.50p 80.50p 594
23/10/2015 80.50p 80.50p 80.50p 80.50p 0
22/10/2015 80.50p 80.50p 78.00p 80.50p 3317
21/10/2015 76.50p 81.00p 76.50p 80.50p 5811
20/10/2015 76.50p 77.50p 76.50p 77.50p 0
19/10/2015 76.50p 79.16p 76.50p 76.50p 32422
16/10/2015 76.50p 76.50p 75.00p 76.50p 5000
15/10/2015 76.50p 78.75p 76.50p 76.50p 22
14/10/2015 78.50p 79.70p 77.30p 78.50p 14892
13/10/2015 78.50p 78.50p 78.50p 78.50p 0
12/10/2015 78.50p 78.50p 78.50p 78.50p 0
09/10/2015 78.50p 79.00p 77.00p 78.50p 3935
08/10/2015 78.50p 78.50p 78.50p 78.50p 0
07/10/2015 78.50p 78.50p 77.00p 78.50p 844
06/10/2015 78.50p 78.50p 78.50p 78.50p 0

*Close Price adjusted for both dividends and splits