Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/02/2015 102.50p 105.00p 102.50p 104.50p 5000
09/02/2015 101.50p 105.00p 101.50p 102.50p 9500
06/02/2015 101.50p 103.00p 101.50p 101.50p 10000
05/02/2015 102.00p 103.00p 101.50p 101.50p 2000
04/02/2015 94.50p 108.00p 94.50p 102.00p 41336
03/02/2015 90.50p 92.00p 89.03p 90.50p 31858
02/02/2015 91.00p 92.00p 90.00p 90.50p 12036
30/01/2015 91.00p 91.00p 91.00p 91.00p 0
29/01/2015 91.00p 91.00p 91.00p 91.00p 0
28/01/2015 93.50p 93.50p 90.50p 91.00p 2000
27/01/2015 91.50p 91.50p 90.00p 91.00p 9833
26/01/2015 91.50p 91.50p 91.50p 91.50p 0
23/01/2015 92.50p 92.50p 90.36p 91.50p 7000
22/01/2015 92.50p 92.50p 90.00p 92.50p 2200
21/01/2015 92.50p 92.50p 91.00p 92.50p 1517
20/01/2015 94.50p 95.00p 91.00p 92.50p 4363
19/01/2015 94.50p 96.75p 94.50p 94.50p 3090
16/01/2015 94.50p 96.50p 94.50p 94.50p 4000
15/01/2015 94.50p 96.50p 94.50p 94.50p 2207
14/01/2015 95.00p 95.00p 93.00p 94.50p 1906
13/01/2015 95.00p 95.00p 95.00p 95.00p 0
12/01/2015 96.00p 96.00p 95.00p 95.00p 0
09/01/2015 96.00p 96.00p 96.00p 96.00p 0
08/01/2015 96.50p 96.50p 95.00p 96.00p 5385
07/01/2015 96.50p 96.50p 96.50p 96.50p 0
06/01/2015 96.50p 96.50p 95.38p 96.50p 887
05/01/2015 96.50p 98.00p 96.50p 96.50p 20300
02/01/2015 97.00p 97.00p 96.50p 96.50p 0
31/12/2014 97.00p 97.00p 97.00p 97.00p 0
30/12/2014 97.50p 97.50p 97.00p 97.00p 0
29/12/2014 97.50p 97.50p 96.00p 97.50p 2454
24/12/2014 97.50p 97.50p 97.50p 97.50p 0
23/12/2014 98.50p 98.50p 97.50p 97.50p 0
22/12/2014 98.50p 98.50p 98.50p 98.50p 0
19/12/2014 99.50p 99.50p 98.00p 98.50p 1883
18/12/2014 99.50p 99.50p 98.00p 99.50p 800
17/12/2014 99.50p 99.50p 98.00p 99.50p 3025
16/12/2014 99.50p 99.50p 99.50p 99.50p 0
15/12/2014 99.50p 99.50p 99.00p 99.50p 5000
12/12/2014 99.50p 101.50p 99.50p 99.50p 0
11/12/2014 96.50p 102.00p 96.50p 99.50p 19471
10/12/2014 96.50p 98.00p 96.50p 96.50p 10200
09/12/2014 97.00p 97.50p 95.25p 96.50p 13900
08/12/2014 97.00p 100.00p 97.00p 97.00p 5000
05/12/2014 97.50p 100.00p 97.00p 97.00p 9488
04/12/2014 97.50p 100.00p 97.50p 97.50p 1737
03/12/2014 98.50p 98.50p 97.50p 97.50p 0
02/12/2014 98.50p 98.50p 98.50p 98.50p 0
01/12/2014 98.50p 99.00p 98.50p 98.50p 7500
28/11/2014 100.50p 100.50p 98.50p 98.50p 0
27/11/2014 100.50p 103.00p 99.00p 100.50p 35000
26/11/2014 100.50p 100.50p 100.50p 100.50p 0
25/11/2014 100.50p 100.50p 100.50p 100.50p 0
24/11/2014 100.50p 103.00p 100.50p 100.50p 670
21/11/2014 100.50p 100.50p 99.00p 100.50p 251
20/11/2014 100.50p 100.50p 100.50p 100.50p 0
19/11/2014 100.50p 100.50p 100.50p 100.50p 0
18/11/2014 100.50p 100.50p 100.50p 100.50p 0
17/11/2014 100.50p 100.50p 100.50p 100.50p 0
14/11/2014 100.00p 103.00p 100.00p 100.50p 448
13/11/2014 95.50p 100.00p 95.50p 98.00p 5000
12/11/2014 96.50p 96.50p 95.50p 95.50p 0
11/11/2014 95.50p 96.50p 95.50p 96.50p 0
10/11/2014 95.00p 95.50p 95.00p 95.50p 0
07/11/2014 95.50p 95.50p 95.50p 95.50p 0
06/11/2014 95.50p 98.00p 95.50p 95.50p 3100
05/11/2014 95.50p 95.50p 95.50p 95.50p 0
04/11/2014 95.50p 96.00p 95.50p 95.50p 9179
03/11/2014 95.50p 98.00p 93.00p 95.50p 26301
31/10/2014 95.50p 95.50p 95.50p 95.50p 0
30/10/2014 95.50p 95.50p 95.50p 95.50p 0
29/10/2014 95.50p 95.50p 95.50p 95.50p 0
28/10/2014 95.50p 98.00p 95.50p 95.50p 4068
27/10/2014 95.50p 95.50p 95.50p 95.50p 0
24/10/2014 95.00p 95.50p 95.00p 95.50p 0
23/10/2014 95.50p 97.50p 95.50p 95.50p 3200
22/10/2014 95.00p 97.50p 95.00p 95.50p 3000
21/10/2014 96.50p 97.50p 95.50p 95.50p 15000
20/10/2014 96.50p 96.50p 96.50p 96.50p 0
17/10/2014 96.50p 97.50p 96.50p 96.50p 5000
16/10/2014 96.50p 96.50p 94.00p 96.50p 32000
15/10/2014 97.00p 97.00p 95.00p 96.50p 5000
14/10/2014 96.50p 97.50p 96.50p 97.00p 2500
13/10/2014 95.50p 95.50p 95.50p 95.50p 0
10/10/2014 95.00p 97.50p 93.00p 95.50p 8064
09/10/2014 95.50p 96.50p 95.00p 95.00p 0
08/10/2014 95.50p 97.00p 95.25p 96.50p 10541
07/10/2014 98.50p 98.50p 95.00p 97.00p 7210
06/10/2014 98.50p 100.00p 97.00p 98.50p 11243
03/10/2014 98.50p 98.50p 98.50p 98.50p 0
02/10/2014 98.50p 98.50p 98.50p 98.50p 0
01/10/2014 98.50p 98.50p 98.50p 98.50p 0
30/09/2014 98.50p 101.00p 98.00p 98.50p 24485
29/09/2014 102.75p 102.75p 102.75p 102.75p 0
26/09/2014 102.75p 105.00p 102.75p 102.75p 4000
25/09/2014 102.75p 102.75p 102.75p 102.75p 0
24/09/2014 102.25p 104.00p 100.60p 102.75p 9328
23/09/2014 103.00p 103.00p 101.00p 102.25p 1930
22/09/2014 103.00p 103.00p 101.60p 103.00p 2700
19/09/2014 103.00p 103.00p 103.00p 103.00p 0
18/09/2014 103.00p 103.00p 101.60p 103.00p 2000
17/09/2014 105.50p 105.50p 103.00p 103.00p 0
16/09/2014 105.50p 105.50p 104.50p 105.50p 1944
15/09/2014 105.50p 105.50p 105.50p 105.50p 0
12/09/2014 105.50p 107.00p 105.50p 105.50p 7800
11/09/2014 105.50p 105.50p 105.50p 105.50p 0
10/09/2014 105.50p 105.50p 105.50p 105.50p 0
09/09/2014 105.50p 105.50p 104.50p 105.50p 1000
08/09/2014 105.50p 107.50p 105.50p 105.50p 1000
05/09/2014 105.50p 107.50p 105.50p 105.50p 8
04/09/2014 105.50p 105.50p 105.50p 105.50p 0
03/09/2014 105.50p 105.50p 105.50p 105.50p 0
02/09/2014 105.50p 105.50p 105.50p 105.50p 5500
01/09/2014 105.50p 107.47p 105.50p 105.50p 3753
29/08/2014 103.00p 106.50p 101.60p 102.50p 18453
28/08/2014 103.50p 103.50p 103.00p 103.00p 0
27/08/2014 103.50p 103.50p 102.00p 103.50p 3500
26/08/2014 102.50p 105.26p 102.50p 102.75p 4851
22/08/2014 100.50p 103.00p 100.50p 102.50p 4844
21/08/2014 100.50p 102.52p 100.50p 100.50p 4500
20/08/2014 100.50p 101.75p 100.50p 100.50p 2444
19/08/2014 102.50p 102.50p 99.00p 100.50p 6036
18/08/2014 102.50p 102.50p 102.50p 102.50p 0
15/08/2014 102.50p 102.50p 102.50p 102.50p 0
14/08/2014 102.50p 103.00p 102.50p 102.50p 1000
13/08/2014 102.00p 102.50p 102.00p 102.50p 0
12/08/2014 102.00p 103.00p 102.00p 102.00p 775
11/08/2014 102.00p 102.00p 100.00p 102.00p 3000
08/08/2014 101.50p 102.00p 100.40p 102.00p 6853
07/08/2014 104.50p 104.50p 101.50p 101.50p 15000
06/08/2014 105.00p 105.50p 104.00p 104.50p 0
05/08/2014 105.00p 105.50p 104.00p 105.00p 0
04/08/2014 105.50p 105.50p 104.00p 105.00p 11150
01/08/2014 105.50p 105.50p 105.00p 105.00p 5500
31/07/2014 106.50p 106.50p 105.00p 105.00p 107
30/07/2014 106.00p 107.00p 106.00p 106.50p 0
29/07/2014 106.00p 107.00p 106.00p 106.00p 0
28/07/2014 106.00p 107.00p 106.00p 106.00p 12715
25/07/2014 106.00p 107.00p 106.00p 106.00p 1000
24/07/2014 103.50p 108.00p 103.50p 106.00p 11235
23/07/2014 103.50p 106.00p 101.00p 103.50p 0
22/07/2014 103.50p 106.00p 101.00p 103.50p 2335
21/07/2014 103.50p 104.50p 102.00p 103.50p 0
18/07/2014 104.50p 104.50p 102.00p 103.50p 1001
17/07/2014 108.50p 108.50p 102.00p 104.50p 5520
16/07/2014 111.00p 114.75p 105.54p 108.50p 30856
15/07/2014 110.50p 113.00p 109.50p 111.00p 6485
14/07/2014 105.00p 110.50p 104.25p 110.50p 11810
11/07/2014 100.00p 109.00p 100.00p 105.00p 14268
10/07/2014 100.00p 101.70p 100.00p 100.00p 1954
09/07/2014 99.50p 101.50p 98.00p 99.50p 7649
08/07/2014 99.50p 100.00p 94.50p 99.50p 0
07/07/2014 94.50p 100.00p 94.50p 99.50p 12660
04/07/2014 93.50p 97.00p 93.35p 94.50p 18467
03/07/2014 93.50p 94.00p 93.00p 93.50p 0
02/07/2014 93.00p 94.00p 93.00p 93.50p 14853
01/07/2014 93.00p 94.00p 93.00p 93.00p 0
30/06/2014 93.00p 94.00p 93.00p 93.00p 0
27/06/2014 93.00p 94.00p 93.00p 93.00p 5319
26/06/2014 92.00p 94.00p 92.00p 93.00p 1152
25/06/2014 92.00p 92.00p 90.72p 92.00p 0
24/06/2014 92.00p 92.00p 90.72p 92.00p 2190
23/06/2014 92.00p 92.00p 90.72p 92.00p 0
20/06/2014 92.00p 92.00p 90.72p 92.00p 145
19/06/2014 93.00p 94.50p 88.00p 92.00p 0
18/06/2014 94.50p 94.50p 88.00p 93.00p 18953
17/06/2014 102.50p 102.50p 92.00p 97.50p 19434
16/06/2014 103.50p 105.00p 101.00p 102.50p 5345
13/06/2014 105.00p 105.00p 101.50p 103.50p 6500
12/06/2014 105.00p 105.50p 103.02p 105.00p 0
11/06/2014 105.50p 105.50p 103.02p 105.00p 767
10/06/2014 105.00p 105.50p 103.00p 105.50p 9000
09/06/2014 105.50p 107.50p 105.50p 105.50p 0
06/06/2014 105.50p 107.50p 105.50p 105.50p 1467
05/06/2014 105.50p 107.00p 105.50p 105.50p 19478
04/06/2014 105.50p 107.50p 105.50p 105.50p 3000
03/06/2014 105.50p 105.50p 104.00p 105.50p 0
02/06/2014 106.50p 108.00p 104.00p 105.50p 2568
30/05/2014 106.00p 108.00p 105.00p 106.50p 8000
29/05/2014 106.50p 108.00p 106.00p 106.50p 0
28/05/2014 106.00p 108.00p 106.00p 106.50p 3300
27/05/2014 106.50p 109.00p 100.00p 106.50p 34100
23/05/2014 106.50p 108.00p 106.50p 106.50p 100
22/05/2014 107.00p 107.00p 104.00p 106.50p 2000
21/05/2014 108.00p 108.00p 104.49p 107.00p 4187
20/05/2014 108.00p 109.92p 105.35p 108.00p 2607
19/05/2014 109.50p 109.50p 107.00p 108.00p 3018
16/05/2014 109.50p 114.29p 108.00p 109.50p 0
15/05/2014 111.50p 114.29p 108.00p 109.50p 7750
14/05/2014 105.50p 114.00p 105.50p 111.50p 22263
13/05/2014 105.50p 107.00p 103.50p 105.50p 8397
12/05/2014 105.50p 106.00p 102.00p 105.50p 11098
09/05/2014 105.50p 105.50p 103.00p 105.50p 0
08/05/2014 105.50p 105.50p 103.00p 105.50p 904
07/05/2014 106.50p 106.50p 103.00p 105.50p 3500
06/05/2014 108.00p 108.50p 104.00p 106.50p 14102
02/05/2014 108.50p 110.75p 108.50p 108.50p 2704
01/05/2014 108.50p 110.25p 106.35p 108.50p 8327
30/04/2014 109.50p 110.00p 106.00p 108.50p 13024
29/04/2014 110.00p 113.50p 105.00p 109.50p 567788

*Close Price adjusted for both dividends and splits