Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/02/2017 88.00p 90.00p 88.00p 88.00p 5000
22/02/2017 87.50p 90.00p 87.50p 88.00p 4161
21/02/2017 86.50p 87.70p 85.00p 87.50p 6556
20/02/2017 86.50p 87.70p 86.00p 86.50p 10300
17/02/2017 89.50p 89.50p 85.00p 86.00p 22869
16/02/2017 89.50p 91.00p 89.50p 89.50p 979
15/02/2017 89.50p 89.50p 89.50p 89.50p 0
14/02/2017 89.50p 89.50p 87.00p 89.50p 2500
13/02/2017 89.50p 89.50p 89.50p 89.50p 0
10/02/2017 89.50p 92.00p 88.00p 89.50p 6500
09/02/2017 94.50p 94.50p 87.00p 89.50p 43438
08/02/2017 95.00p 97.00p 93.00p 94.50p 86715
07/02/2017 98.00p 99.00p 98.00p 98.00p 283
06/02/2017 98.00p 99.00p 98.00p 98.00p 7000
03/02/2017 98.00p 98.00p 98.00p 98.00p 642
02/02/2017 98.00p 98.00p 98.00p 98.00p 0
01/02/2017 98.00p 98.50p 98.00p 98.00p 2000
31/01/2017 100.50p 102.00p 97.00p 98.00p 32500
30/01/2017 100.50p 100.50p 99.15p 100.50p 450
27/01/2017 100.50p 100.50p 100.50p 100.50p 0
26/01/2017 100.50p 101.50p 100.50p 100.50p 480
25/01/2017 100.50p 100.50p 100.50p 100.50p 0
24/01/2017 99.50p 102.00p 97.75p 100.50p 7104
23/01/2017 98.00p 101.75p 97.50p 100.50p 18791
20/01/2017 98.00p 100.00p 97.00p 98.00p 22715
19/01/2017 96.00p 98.00p 96.00p 98.00p 568
18/01/2017 94.50p 100.00p 94.50p 96.00p 11740
17/01/2017 94.50p 94.50p 92.00p 94.50p 1200
16/01/2017 94.50p 94.50p 94.50p 94.50p 0
13/01/2017 95.00p 95.00p 94.50p 94.50p 0
12/01/2017 94.50p 96.44p 94.00p 95.00p 8000
11/01/2017 95.50p 95.50p 94.00p 94.50p 1256
10/01/2017 95.50p 95.50p 95.50p 95.50p 1034
09/01/2017 95.50p 95.50p 95.50p 95.50p 0
06/01/2017 95.50p 95.50p 95.50p 95.50p 0
05/01/2017 95.50p 97.00p 95.50p 95.50p 10000
04/01/2017 96.00p 96.25p 94.00p 95.50p 26538
03/01/2017 96.00p 97.50p 96.00p 96.00p 3170
30/12/2016 97.00p 97.00p 96.00p 96.00p 8000
29/12/2016 97.00p 97.00p 96.00p 97.00p 581
28/12/2016 97.00p 97.00p 97.00p 97.00p 0
23/12/2016 97.00p 97.00p 97.00p 97.00p 0
22/12/2016 97.00p 97.00p 97.00p 97.00p 0
21/12/2016 97.00p 97.00p 96.00p 97.00p 496
20/12/2016 97.50p 97.50p 97.00p 97.00p 0
19/12/2016 96.00p 99.00p 96.00p 97.50p 3496
16/12/2016 96.00p 96.00p 96.00p 96.00p 0
15/12/2016 96.00p 96.00p 96.00p 96.00p 0
14/12/2016 95.00p 97.00p 95.00p 96.00p 1000
13/12/2016 93.50p 95.00p 93.50p 95.00p 1188
12/12/2016 92.00p 94.00p 92.00p 93.50p 1725
09/12/2016 91.00p 94.00p 91.00p 92.00p 3031
08/12/2016 91.00p 93.00p 91.00p 91.00p 2750
07/12/2016 91.00p 91.00p 91.00p 91.00p 0
06/12/2016 90.00p 94.00p 90.00p 91.00p 11762
05/12/2016 91.00p 91.00p 89.00p 90.00p 2500
02/12/2016 91.00p 91.00p 91.00p 91.00p 0
01/12/2016 91.00p 91.00p 91.00p 91.00p 0
30/11/2016 91.00p 91.00p 91.00p 91.00p 0
29/11/2016 88.50p 92.00p 88.50p 91.00p 13355
28/11/2016 88.50p 88.50p 87.00p 88.50p 934
25/11/2016 87.50p 89.25p 85.00p 88.50p 12669
24/11/2016 87.50p 87.50p 87.50p 87.50p 0
23/11/2016 87.50p 89.25p 86.00p 87.50p 1222
22/11/2016 88.50p 88.50p 87.50p 87.50p 0
21/11/2016 84.50p 90.00p 84.00p 88.50p 19175
18/11/2016 83.50p 87.00p 83.50p 84.50p 17451
17/11/2016 83.50p 85.00p 83.50p 83.50p 305
16/11/2016 83.50p 83.50p 83.05p 83.50p 6400
15/11/2016 83.50p 83.50p 83.50p 83.50p 0
14/11/2016 83.50p 83.50p 83.50p 83.50p 0
11/11/2016 83.50p 83.50p 82.00p 83.50p 154
10/11/2016 83.50p 83.50p 83.50p 83.50p 0
09/11/2016 85.00p 85.00p 83.00p 83.50p 3458
08/11/2016 86.00p 86.40p 86.00p 86.00p 1142
07/11/2016 86.00p 86.00p 86.00p 86.00p 0
04/11/2016 86.00p 86.00p 84.00p 86.00p 640
03/11/2016 86.00p 86.00p 84.00p 86.00p 1000
02/11/2016 85.50p 87.00p 85.50p 86.00p 16447
01/11/2016 85.50p 85.50p 83.00p 85.50p 9144
31/10/2016 85.50p 86.00p 85.50p 85.50p 800
28/10/2016 85.50p 85.50p 85.50p 85.50p 0
27/10/2016 85.50p 85.50p 85.50p 85.50p 0
26/10/2016 85.50p 85.50p 85.50p 85.50p 0
25/10/2016 86.50p 86.50p 85.50p 85.50p 0
24/10/2016 86.50p 86.50p 86.50p 86.50p 0
21/10/2016 87.50p 87.50p 85.00p 86.50p 445
20/10/2016 87.50p 88.00p 85.00p 87.50p 7911
19/10/2016 87.50p 87.50p 87.50p 87.50p 0
18/10/2016 88.50p 88.50p 86.00p 87.50p 9259
17/10/2016 89.00p 89.00p 88.50p 88.50p 100
14/10/2016 90.50p 90.50p 87.00p 89.00p 11375
13/10/2016 90.00p 92.00p 90.00p 90.00p 1000
12/10/2016 92.00p 92.00p 89.00p 90.00p 8047
11/10/2016 91.00p 94.75p 91.00p 92.00p 13023
10/10/2016 91.00p 91.00p 91.00p 91.00p 0
07/10/2016 91.00p 93.00p 91.00p 91.00p 524
06/10/2016 86.00p 93.00p 86.00p 91.00p 15258
05/10/2016 85.50p 86.00p 85.50p 86.00p 0
04/10/2016 85.00p 85.50p 85.00p 85.50p 0
03/10/2016 85.00p 85.00p 83.75p 85.00p 1000
30/09/2016 85.00p 87.00p 83.75p 85.00p 2891
29/09/2016 85.00p 85.00p 85.00p 85.00p 0
28/09/2016 85.00p 85.50p 83.00p 85.00p 11000
27/09/2016 86.50p 86.50p 86.50p 86.50p 0
26/09/2016 86.50p 86.50p 84.00p 86.50p 1116
23/09/2016 86.50p 89.00p 86.50p 86.50p 65
22/09/2016 85.00p 89.00p 85.00p 86.50p 17239
21/09/2016 84.00p 86.00p 84.00p 85.00p 4000
20/09/2016 83.50p 83.50p 83.50p 83.50p 0
19/09/2016 83.50p 83.50p 81.50p 83.50p 750
16/09/2016 83.50p 83.50p 83.50p 83.50p 0
15/09/2016 83.50p 86.00p 83.50p 83.50p 1000
14/09/2016 83.50p 83.50p 83.50p 83.50p 0
13/09/2016 83.50p 83.50p 83.50p 83.50p 0
12/09/2016 83.50p 83.50p 83.50p 83.50p 0
09/09/2016 83.50p 83.50p 83.50p 83.50p 0
08/09/2016 83.50p 83.50p 83.50p 83.50p 0
07/09/2016 86.00p 89.30p 83.00p 83.50p 42967
06/09/2016 83.00p 86.50p 83.00p 86.00p 10595
05/09/2016 83.00p 84.00p 83.00p 83.00p 3016
02/09/2016 83.00p 84.00p 83.00p 83.00p 1297
01/09/2016 83.00p 83.00p 83.00p 83.00p 0
31/08/2016 82.00p 84.00p 82.00p 83.00p 5356
30/08/2016 84.00p 86.00p 81.25p 82.00p 5597
26/08/2016 84.00p 84.00p 83.00p 84.00p 1401
25/08/2016 84.00p 84.00p 82.00p 84.00p 3504
24/08/2016 84.00p 84.00p 84.00p 84.00p 0
23/08/2016 84.00p 84.00p 84.00p 84.00p 0
22/08/2016 84.00p 84.00p 84.00p 84.00p 0
19/08/2016 84.00p 84.00p 83.00p 84.00p 1000
18/08/2016 84.00p 84.00p 83.00p 84.00p 415
17/08/2016 84.00p 85.80p 84.00p 84.00p 10000
16/08/2016 84.00p 85.70p 84.00p 84.00p 450
15/08/2016 84.00p 84.00p 84.00p 84.00p 0
12/08/2016 83.50p 84.00p 83.00p 84.00p 0
11/08/2016 84.00p 84.00p 84.00p 84.00p 0
10/08/2016 84.00p 84.00p 84.00p 84.00p 0
09/08/2016 84.00p 84.00p 84.00p 84.00p 0
08/08/2016 84.00p 85.80p 82.00p 84.00p 2704
05/08/2016 84.00p 84.00p 84.00p 84.00p 0
04/08/2016 84.00p 85.85p 82.00p 84.00p 4552
03/08/2016 84.00p 84.00p 84.00p 84.00p 0
02/08/2016 84.00p 85.90p 82.00p 84.00p 32450
01/08/2016 84.00p 86.00p 84.00p 84.00p 3958
29/07/2016 84.00p 84.00p 84.00p 84.00p 0
28/07/2016 84.00p 86.00p 84.00p 84.00p 2500
27/07/2016 81.00p 86.00p 81.00p 84.00p 2207
26/07/2016 80.50p 80.50p 78.00p 80.50p 6541
25/07/2016 80.50p 80.50p 80.50p 80.50p 0
22/07/2016 80.50p 80.50p 80.50p 80.50p 0
21/07/2016 80.50p 80.50p 80.50p 80.50p 0
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

*Close Price adjusted for both dividends and splits