Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2014 108.00p 108.00p 103.00p 108.00p 5150
04/03/2014 108.50p 108.50p 107.00p 108.00p 2385
03/03/2014 111.50p 111.50p 106.67p 108.50p 7271
28/02/2014 111.50p 111.50p 111.50p 111.50p 3500
27/02/2014 111.50p 112.00p 108.00p 111.50p 0
26/02/2014 112.00p 112.00p 108.00p 111.50p 15685
25/02/2014 112.00p 112.00p 111.00p 112.00p 1500
24/02/2014 112.50p 112.50p 111.00p 112.00p 10630
21/02/2014 112.50p 112.50p 112.50p 112.50p 10800
20/02/2014 113.50p 113.50p 112.00p 112.50p 0
19/02/2014 113.50p 113.50p 112.00p 113.50p 0
18/02/2014 113.50p 113.50p 112.00p 113.50p 3724
17/02/2014 113.50p 113.86p 112.00p 113.50p 17306
14/02/2014 113.50p 114.25p 110.50p 113.50p 36197
13/02/2014 113.50p 114.50p 111.00p 113.50p 2000
12/02/2014 114.50p 114.50p 111.00p 113.00p 3918
11/02/2014 114.50p 115.50p 112.00p 114.50p 3567
10/02/2014 116.50p 119.00p 114.00p 115.50p 6206
07/02/2014 107.50p 118.50p 107.50p 116.50p 50808
06/02/2014 107.50p 107.50p 105.25p 107.50p 0
05/02/2014 106.00p 107.50p 105.25p 107.50p 11548
04/02/2014 106.00p 106.00p 103.00p 106.00p 30336
03/02/2014 106.00p 106.65p 105.00p 106.00p 11414
31/01/2014 106.00p 106.00p 105.00p 106.00p 0
30/01/2014 106.00p 106.00p 105.00p 106.00p 1874
29/01/2014 106.00p 106.00p 105.00p 106.00p 540
28/01/2014 108.50p 108.50p 105.00p 106.00p 3801
27/01/2014 112.00p 112.00p 107.00p 108.50p 4210
24/01/2014 113.50p 113.50p 112.00p 112.00p 8603
23/01/2014 113.50p 113.50p 112.03p 113.50p 0
22/01/2014 113.50p 113.50p 112.03p 113.50p 250
21/01/2014 113.50p 113.50p 112.00p 113.50p 9964
20/01/2014 113.50p 114.40p 112.00p 113.50p 6202
17/01/2014 113.50p 114.40p 112.50p 113.50p 5908
16/01/2014 114.50p 114.50p 112.00p 113.50p 46100
15/01/2014 114.50p 115.90p 113.65p 114.50p 0
14/01/2014 114.50p 115.90p 113.65p 114.50p 3709
13/01/2014 114.50p 114.50p 113.65p 114.50p 4918
10/01/2014 114.50p 114.50p 113.65p 114.50p 669
09/01/2014 114.50p 117.00p 111.00p 114.50p 0
08/01/2014 112.50p 117.00p 111.00p 114.50p 17040
07/01/2014 105.50p 112.50p 105.50p 111.00p 30768
06/01/2014 104.50p 105.50p 103.00p 105.50p 2500
03/01/2014 104.50p 106.50p 102.50p 104.50p 23989
02/01/2014 103.50p 106.95p 98.00p 104.50p 56109
31/12/2013 105.50p 105.99p 105.50p 105.50p 6680
30/12/2013 106.00p 106.00p 105.00p 105.50p 16331
27/12/2013 107.50p 107.50p 105.00p 106.00p 2184
24/12/2013 107.50p 109.00p 105.00p 107.50p 2752
23/12/2013 107.50p 109.95p 107.50p 107.50p 1362874
20/12/2013 107.50p 107.50p 105.05p 107.50p 844
19/12/2013 107.50p 108.50p 105.05p 107.50p 6843
18/12/2013 108.00p 108.00p 105.00p 107.50p 4087
17/12/2013 110.00p 110.00p 105.00p 108.00p 51566
16/12/2013 110.00p 110.00p 108.00p 110.00p 2943
13/12/2013 111.50p 111.50p 110.00p 110.00p 3500
12/12/2013 114.00p 114.00p 110.00p 111.50p 8800
11/12/2013 114.00p 114.00p 113.00p 114.00p 10000
10/12/2013 114.00p 114.00p 113.00p 114.00p 3874
09/12/2013 114.00p 114.68p 113.02p 114.00p 5608
06/12/2013 114.00p 114.00p 113.00p 114.00p 3381
05/12/2013 114.00p 115.00p 113.02p 114.00p 11984
04/12/2013 114.00p 115.00p 113.60p 114.00p 4375
03/12/2013 110.00p 114.96p 110.00p 114.00p 379693
02/12/2013 108.50p 112.00p 107.00p 110.00p 5267
29/11/2013 104.50p 108.00p 104.03p 107.00p 26388
28/11/2013 106.00p 107.00p 102.35p 104.50p 84152
27/11/2013 111.50p 111.50p 105.00p 106.00p 20474
26/11/2013 115.00p 115.00p 110.30p 111.50p 6193
25/11/2013 115.00p 115.00p 113.40p 115.00p 1000
22/11/2013 111.00p 120.00p 109.50p 115.00p 62625
21/11/2013 104.50p 110.00p 104.00p 109.50p 45824
20/11/2013 113.50p 113.50p 103.00p 104.50p 45351
19/11/2013 114.50p 114.50p 112.00p 113.50p 13583
18/11/2013 114.50p 114.92p 113.00p 114.50p 828
15/11/2013 117.50p 118.67p 113.00p 114.50p 33737
14/11/2013 117.50p 118.45p 116.33p 117.50p 2294
13/11/2013 117.50p 118.75p 117.50p 117.50p 21253
12/11/2013 117.50p 118.67p 115.00p 117.50p 17450
11/11/2013 116.50p 118.55p 116.33p 117.50p 8504
08/11/2013 117.50p 118.50p 116.00p 116.50p 9568
07/11/2013 117.50p 118.00p 116.00p 117.50p 349113
06/11/2013 119.50p 119.50p 116.00p 117.50p 15681
05/11/2013 121.00p 122.60p 119.00p 119.50p 16014
04/11/2013 124.00p 125.40p 114.00p 121.00p 52842
01/11/2013 124.50p 126.90p 122.00p 124.00p 27696
31/10/2013 124.50p 126.90p 123.50p 124.50p 6951
30/10/2013 124.50p 127.00p 123.00p 124.50p 13309
29/10/2013 124.00p 126.75p 123.00p 124.50p 17521
28/10/2013 119.00p 127.00p 118.50p 124.00p 50507
25/10/2013 114.50p 119.92p 113.50p 119.00p 46315
24/10/2013 114.50p 116.00p 114.00p 114.50p 18010
23/10/2013 112.50p 116.00p 110.00p 114.50p 36516
22/10/2013 104.00p 115.00p 100.10p 112.50p 240575
21/10/2013 103.50p 104.80p 102.75p 103.50p 24761
18/10/2013 105.50p 107.00p 103.00p 103.50p 59151
17/10/2013 100.50p 108.00p 100.50p 105.50p 77536
16/10/2013 98.50p 101.49p 96.00p 100.50p 83030
15/10/2013 98.50p 99.90p 95.50p 98.50p 19739
14/10/2013 98.50p 101.00p 96.00p 98.50p 31042
11/10/2013 98.50p 100.75p 98.50p 98.50p 12000
10/10/2013 98.50p 100.00p 98.50p 98.50p 8002
09/10/2013 98.50p 100.40p 96.00p 98.50p 0
08/10/2013 99.50p 100.40p 96.00p 98.50p 8333
07/10/2013 99.50p 100.01p 98.20p 99.50p 8465
04/10/2013 101.00p 101.50p 97.33p 99.50p 8522
03/10/2013 102.00p 102.00p 100.00p 101.00p 14878
02/10/2013 102.00p 104.00p 100.00p 102.00p 48300
01/10/2013 102.50p 104.50p 102.00p 102.00p 6440
30/09/2013 102.50p 102.50p 100.00p 102.50p 859
27/09/2013 108.00p 108.00p 97.50p 102.50p 58333
26/09/2013 109.50p 112.00p 107.00p 108.00p 20734
25/09/2013 98.50p 112.00p 98.50p 109.50p 71186
24/09/2013 97.50p 99.00p 96.00p 98.50p 41995
23/09/2013 97.50p 98.50p 96.50p 97.50p 6923
20/09/2013 97.50p 99.00p 96.00p 97.50p 102105
19/09/2013 94.00p 98.00p 94.00p 97.00p 6018
18/09/2013 91.50p 94.75p 91.00p 91.50p 20488
17/09/2013 90.50p 93.00p 90.50p 91.50p 9415
16/09/2013 89.50p 93.00p 89.20p 90.50p 17843
13/09/2013 89.50p 90.34p 88.00p 89.50p 2918
12/09/2013 90.50p 91.00p 88.00p 89.50p 6195
11/09/2013 90.50p 90.78p 90.25p 90.50p 6598
10/09/2013 89.00p 91.00p 88.59p 90.50p 35707
09/09/2013 88.00p 90.00p 88.00p 89.00p 6599
06/09/2013 88.00p 91.00p 88.00p 88.00p 5107
05/09/2013 88.00p 90.00p 86.40p 88.00p 0
04/09/2013 88.00p 90.00p 86.40p 88.00p 6108
03/09/2013 88.00p 89.75p 86.55p 88.00p 1321
02/09/2013 86.00p 90.00p 86.00p 88.00p 17900
30/08/2013 86.50p 88.00p 86.00p 86.00p 14594
29/08/2013 86.50p 88.00p 85.50p 86.50p 6946
28/08/2013 86.50p 87.75p 86.50p 86.50p 416
27/08/2013 86.50p 88.00p 85.00p 86.50p 20685
23/08/2013 83.50p 88.00p 82.00p 86.50p 45945
22/08/2013 77.00p 83.50p 77.00p 83.50p 67655
21/08/2013 77.00p 77.90p 77.00p 77.00p 1000
20/08/2013 77.00p 77.50p 77.00p 77.00p 675
19/08/2013 77.00p 77.50p 76.00p 77.00p 0
16/08/2013 77.00p 77.50p 76.00p 77.00p 60688
15/08/2013 77.00p 78.00p 76.00p 77.00p 0
14/08/2013 77.00p 78.00p 76.00p 77.00p 0
13/08/2013 78.00p 78.00p 76.00p 77.00p 10000
12/08/2013 78.00p 78.00p 76.00p 78.00p 5000
09/08/2013 78.00p 78.00p 76.00p 78.00p 5522
08/08/2013 78.00p 78.55p 78.00p 78.00p 3500
07/08/2013 78.00p 78.60p 78.00p 78.00p 7519
06/08/2013 78.00p 78.00p 76.50p 78.00p 5525
05/08/2013 78.00p 78.10p 76.50p 78.00p 65677
02/08/2013 78.00p 78.67p 76.00p 78.00p 60000
01/08/2013 78.00p 78.68p 77.00p 78.00p 6758
31/07/2013 78.00p 78.67p 78.00p 78.00p 15124
30/07/2013 79.00p 79.00p 78.00p 78.00p 8255
29/07/2013 79.00p 80.40p 76.58p 79.00p 16980
26/07/2013 79.00p 79.67p 79.00p 79.00p 2040
25/07/2013 79.00p 80.50p 79.00p 79.00p 8000
24/07/2013 78.50p 81.00p 77.88p 79.00p 21100
23/07/2013 79.50p 79.50p 75.10p 78.50p 28588
22/07/2013 79.50p 80.55p 79.50p 79.50p 2000
19/07/2013 80.00p 80.00p 78.25p 79.50p 7298
18/07/2013 79.50p 80.70p 79.50p 79.50p 1316
17/07/2013 79.50p 80.70p 79.50p 79.50p 1000
16/07/2013 79.50p 80.50p 78.66p 79.50p 0
15/07/2013 79.50p 80.50p 78.66p 79.50p 0
12/07/2013 79.50p 80.50p 78.66p 79.50p 0
11/07/2013 79.50p 80.50p 78.66p 79.50p 0
10/07/2013 79.50p 80.50p 78.66p 79.50p 2916
09/07/2013 79.50p 80.25p 79.50p 79.50p 1500
08/07/2013 79.50p 79.50p 78.30p 79.50p 0
05/07/2013 79.50p 79.50p 78.30p 79.50p 7380
04/07/2013 79.50p 80.25p 79.50p 79.50p 15620
03/07/2013 80.00p 80.00p 78.00p 79.50p 14956
02/07/2013 80.00p 81.50p 78.30p 80.00p 0
01/07/2013 80.00p 81.50p 78.30p 80.00p 2892
28/06/2013 80.00p 81.50p 80.00p 80.00p 0
27/06/2013 80.00p 81.50p 80.00p 80.00p 241
26/06/2013 80.00p 81.50p 80.00p 80.00p 0
25/06/2013 80.00p 81.50p 80.00p 80.00p 0
24/06/2013 80.00p 81.50p 80.00p 80.00p 0
21/06/2013 80.00p 81.50p 80.00p 80.00p 2305
20/06/2013 80.00p 80.00p 78.30p 80.00p 3600
19/06/2013 80.00p 83.98p 80.00p 80.00p 0
18/06/2013 80.00p 83.98p 80.00p 80.00p 12200
17/06/2013 78.50p 82.00p 78.50p 80.00p 11827
14/06/2013 78.50p 78.50p 77.50p 78.50p 0
13/06/2013 78.50p 78.50p 77.50p 78.50p 10500
12/06/2013 78.50p 78.50p 77.00p 78.50p 1835
11/06/2013 78.50p 78.80p 78.50p 78.50p 3000
10/06/2013 78.50p 78.50p 77.15p 78.50p 0
07/06/2013 78.50p 78.50p 77.15p 78.50p 2410
06/06/2013 78.50p 79.00p 78.50p 78.50p 8500
05/06/2013 78.50p 80.00p 77.15p 78.50p 22248
04/06/2013 79.00p 79.00p 75.00p 78.00p 17185
03/06/2013 81.00p 81.00p 77.10p 79.00p 5358
31/05/2013 81.00p 81.00p 80.10p 81.00p 0
30/05/2013 81.00p 81.00p 80.10p 81.00p 300
29/05/2013 81.00p 81.20p 81.00p 81.00p 0
28/05/2013 81.00p 81.20p 81.00p 81.00p 2150
24/05/2013 81.00p 81.00p 80.10p 81.00p 1000
23/05/2013 81.00p 81.33p 79.85p 81.00p 10500

*Close Price adjusted for both dividends and splits