Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/05/2013 81.00p 81.33p 80.26p 81.00p 4830
21/05/2013 81.00p 81.33p 81.00p 81.00p 3831
20/05/2013 81.00p 81.00p 80.26p 81.00p 1000
17/05/2013 81.50p 81.50p 81.00p 81.00p 17234
16/05/2013 82.50p 83.00p 81.50p 81.50p 0
15/05/2013 82.50p 83.00p 81.50p 81.50p 800
14/05/2013 82.00p 83.00p 81.25p 82.00p 0
13/05/2013 83.00p 83.00p 81.25p 82.00p 48971
10/05/2013 81.50p 82.33p 81.00p 82.00p 41072
09/05/2013 81.00p 85.50p 80.00p 81.50p 55699
08/05/2013 80.50p 83.00p 80.50p 81.00p 7618
07/05/2013 80.50p 80.50p 79.00p 80.50p 4079
03/05/2013 80.00p 82.90p 79.00p 80.50p 8864
02/05/2013 80.00p 81.92p 80.00p 80.00p 0
01/05/2013 80.00p 81.92p 80.00p 80.00p 1510
30/04/2013 80.50p 81.50p 78.00p 80.00p 9445
29/04/2013 80.50p 81.90p 80.50p 80.50p 1000
26/04/2013 80.50p 82.00p 79.50p 80.50p 30859
25/04/2013 80.50p 81.90p 79.00p 80.50p 6287
24/04/2013 77.50p 82.00p 77.50p 80.50p 22433
23/04/2013 77.00p 79.00p 75.10p 77.00p 13237
22/04/2013 77.00p 79.00p 75.00p 77.00p 11163
19/04/2013 77.00p 79.00p 77.00p 77.00p 750
18/04/2013 77.00p 77.00p 75.10p 77.00p 279
17/04/2013 77.00p 77.00p 75.10p 77.00p 588
16/04/2013 78.50p 79.00p 77.00p 77.00p 5473
15/04/2013 78.50p 80.00p 78.50p 78.50p 5000
12/04/2013 78.50p 80.00p 78.50p 78.50p 0
11/04/2013 78.50p 80.00p 78.50p 78.50p 1986
10/04/2013 78.50p 79.00p 78.50p 78.50p 3500
09/04/2013 78.50p 80.00p 77.10p 78.50p 5563
08/04/2013 78.50p 79.50p 78.50p 78.50p 0
05/04/2013 78.50p 79.50p 78.50p 78.50p 4000
04/04/2013 80.00p 80.00p 78.00p 78.50p 10014
03/04/2013 81.50p 81.90p 78.00p 80.00p 25330
02/04/2013 81.50p 81.90p 81.50p 81.50p 450
28/03/2013 81.50p 82.00p 81.50p 81.50p 2509
27/03/2013 81.50p 82.00p 80.00p 81.50p 41496
26/03/2013 81.50p 82.00p 81.50p 81.50p 2383
25/03/2013 81.50p 82.00p 80.45p 81.50p 0
22/03/2013 81.50p 82.00p 80.45p 81.50p 4080
21/03/2013 81.50p 82.00p 81.50p 81.50p 4288
20/03/2013 78.00p 85.00p 77.00p 81.50p 155970
19/03/2013 77.50p 78.00p 76.39p 77.00p 3340
18/03/2013 77.50p 79.00p 77.50p 77.50p 13506
15/03/2013 78.00p 78.00p 76.00p 77.50p 771
14/03/2013 78.00p 78.00p 76.00p 78.00p 4500
13/03/2013 78.00p 79.00p 77.00p 78.00p 0
12/03/2013 78.00p 79.00p 77.00p 78.00p 0
11/03/2013 79.00p 79.00p 77.00p 78.00p 2205
08/03/2013 79.50p 79.50p 77.00p 79.00p 5328
07/03/2013 79.50p 80.50p 78.45p 79.50p 0
06/03/2013 79.50p 80.50p 78.45p 79.50p 10685
05/03/2013 80.00p 80.00p 77.50p 79.50p 8059
04/03/2013 80.00p 80.00p 80.00p 80.00p 0
01/03/2013 80.00p 80.00p 80.00p 80.00p 7500
28/02/2013 81.00p 81.00p 80.00p 80.00p 8959
27/02/2013 83.00p 83.00p 80.80p 81.00p 5784
26/02/2013 83.00p 84.00p 83.00p 83.00p 0
25/02/2013 84.00p 84.00p 83.60p 84.00p 26
22/02/2013 84.00p 84.50p 79.91p 84.00p 0
21/02/2013 84.50p 84.50p 79.91p 84.00p 6531
20/02/2013 84.50p 84.50p 82.75p 84.50p 0
19/02/2013 84.50p 84.50p 82.75p 84.50p 852
18/02/2013 84.50p 85.00p 84.50p 84.50p 573
15/02/2013 84.50p 84.75p 82.75p 84.50p 0
14/02/2013 83.50p 84.75p 82.75p 84.50p 6080
13/02/2013 83.50p 85.50p 79.63p 83.50p 0
12/02/2013 83.50p 85.50p 79.63p 83.50p 0
11/02/2013 85.50p 85.50p 79.63p 83.50p 12418
08/02/2013 85.50p 85.80p 85.50p 85.50p 2887
07/02/2013 89.00p 89.00p 84.10p 85.50p 19902
06/02/2013 90.50p 90.50p 88.00p 89.00p 6200
05/02/2013 91.50p 91.50p 89.00p 90.50p 7268
04/02/2013 92.50p 92.50p 91.00p 91.50p 3000
01/02/2013 92.50p 94.00p 92.50p 92.50p 525
31/01/2013 92.50p 95.00p 91.00p 92.50p 0
30/01/2013 91.50p 95.00p 91.00p 92.50p 8780
29/01/2013 88.50p 92.00p 88.50p 91.50p 4911
28/01/2013 87.00p 89.00p 86.30p 87.00p 6889
25/01/2013 86.00p 88.00p 86.00p 87.00p 2500
24/01/2013 86.00p 87.50p 86.00p 86.00p 568
23/01/2013 84.50p 87.60p 84.30p 86.00p 14648
22/01/2013 85.00p 87.00p 84.33p 84.50p 6000
21/01/2013 83.50p 87.00p 83.50p 85.00p 9693
18/01/2013 83.50p 85.00p 83.50p 83.50p 852
17/01/2013 83.50p 83.50p 83.50p 83.50p 0
16/01/2013 83.50p 83.50p 83.50p 83.50p 3129
15/01/2013 83.50p 85.00p 82.00p 83.50p 0
14/01/2013 82.00p 85.00p 82.00p 83.50p 7416
11/01/2013 82.00p 83.67p 82.00p 82.00p 0
10/01/2013 82.00p 83.67p 82.00p 82.00p 2364
09/01/2013 81.50p 82.00p 80.00p 82.00p 407297
08/01/2013 82.00p 82.80p 80.33p 81.50p 10030
07/01/2013 82.00p 82.00p 81.00p 82.00p 1000
04/01/2013 81.00p 83.00p 80.01p 82.00p 21898
03/01/2013 74.50p 81.00p 74.50p 81.00p 25820
02/01/2013 74.00p 75.00p 74.00p 74.50p 2500
31/12/2012 74.00p 75.00p 74.00p 74.00p 0
28/12/2012 74.00p 75.00p 74.00p 74.00p 0
27/12/2012 74.00p 75.00p 74.00p 74.00p 1333
24/12/2012 72.50p 74.00p 72.50p 74.00p 5000
21/12/2012 72.50p 74.00p 72.50p 72.50p 0
20/12/2012 72.50p 74.00p 72.50p 72.50p 3672
19/12/2012 72.50p 73.00p 72.00p 72.50p 0
18/12/2012 72.50p 72.50p 72.00p 72.50p 0
17/12/2012 72.50p 72.50p 72.00p 72.50p 0
14/12/2012 72.50p 72.50p 72.00p 72.50p 731
13/12/2012 72.50p 74.00p 72.50p 72.50p 0
12/12/2012 72.50p 74.00p 72.50p 72.50p 7000
11/12/2012 71.50p 73.00p 71.00p 72.50p 26606
10/12/2012 71.50p 71.50p 70.00p 71.50p 20550
07/12/2012 71.50p 73.00p 70.50p 71.50p 12869
06/12/2012 70.50p 72.00p 70.50p 71.00p 12027
05/12/2012 70.50p 72.00p 70.00p 70.50p 15500
04/12/2012 70.50p 70.80p 70.50p 70.50p 6098
03/12/2012 70.50p 71.50p 70.50p 70.50p 7445
30/11/2012 70.50p 72.00p 70.50p 70.50p 1000
29/11/2012 70.50p 73.00p 70.50p 70.50p 0
28/11/2012 70.50p 73.00p 70.50p 70.50p 10600
27/11/2012 70.50p 72.00p 70.25p 70.50p 11347
26/11/2012 70.50p 70.50p 70.25p 70.50p 0
23/11/2012 70.50p 70.50p 70.25p 70.50p 1000
22/11/2012 70.50p 72.00p 68.50p 70.50p 0
21/11/2012 68.50p 72.00p 68.50p 70.50p 2070
20/11/2012 66.50p 70.00p 66.50p 68.50p 6800
19/11/2012 66.50p 68.00p 66.50p 66.50p 3200
16/11/2012 66.50p 66.50p 65.00p 66.50p 0
15/11/2012 66.50p 66.50p 65.00p 66.50p 3188
14/11/2012 66.50p 67.75p 66.50p 66.50p 1000
13/11/2012 66.50p 66.50p 65.15p 66.50p 0
12/11/2012 66.50p 66.50p 65.15p 66.50p 1500
09/11/2012 66.50p 67.75p 66.50p 66.50p 0
08/11/2012 66.50p 67.75p 66.50p 66.50p 0
07/11/2012 66.50p 67.75p 66.50p 66.50p 221
06/11/2012 66.50p 67.75p 66.50p 66.50p 0
05/11/2012 66.50p 67.75p 66.50p 66.50p 0
02/11/2012 66.50p 67.75p 66.50p 66.50p 0
01/11/2012 66.50p 67.75p 66.50p 66.50p 6300
31/10/2012 66.50p 67.70p 66.50p 66.50p 0
30/10/2012 66.50p 67.70p 66.50p 66.50p 0
29/10/2012 66.50p 67.70p 66.50p 66.50p 0
26/10/2012 66.50p 67.70p 66.50p 66.50p 1920
25/10/2012 66.50p 67.50p 65.00p 66.50p 0
24/10/2012 66.50p 67.50p 65.00p 66.50p 5001
23/10/2012 66.50p 67.50p 66.50p 66.50p 0
22/10/2012 66.50p 67.50p 66.50p 66.50p 3000
19/10/2012 66.50p 67.50p 66.50p 66.50p 714
18/10/2012 66.50p 67.00p 66.50p 66.50p 7406
17/10/2012 66.50p 66.50p 65.30p 66.50p 600
16/10/2012 67.00p 68.00p 67.00p 67.00p 4840
15/10/2012 67.00p 67.50p 66.00p 67.00p 0
12/10/2012 67.00p 67.50p 66.00p 67.00p 0
11/10/2012 67.00p 67.50p 66.00p 67.00p 0
10/10/2012 67.00p 67.50p 66.00p 67.00p 0
09/10/2012 67.50p 67.50p 66.00p 67.00p 286360
08/10/2012 67.50p 67.50p 66.00p 67.50p 35000
05/10/2012 67.00p 67.50p 66.20p 67.50p 0
04/10/2012 67.00p 67.00p 66.20p 67.00p 1000
03/10/2012 67.00p 67.25p 66.00p 67.00p 296600
02/10/2012 67.00p 67.00p 66.90p 67.00p 16309
01/10/2012 67.00p 68.50p 61.00p 67.00p 0
28/09/2012 68.50p 68.50p 61.00p 67.00p 29000
27/09/2012 67.00p 67.00p 66.00p 67.00p 37934
26/09/2012 67.00p 67.00p 66.00p 67.00p 80295
25/09/2012 67.00p 67.00p 66.00p 67.00p 1000
24/09/2012 67.00p 67.00p 66.50p 67.00p 1503
21/09/2012 67.00p 67.50p 66.00p 67.00p 0
20/09/2012 67.50p 67.50p 66.00p 67.00p 0
19/09/2012 67.00p 67.00p 66.00p 67.00p 0
18/09/2012 67.00p 67.00p 66.00p 67.00p 50300
17/09/2012 67.50p 67.50p 66.00p 67.00p 0
14/09/2012 67.00p 67.00p 66.00p 67.00p 11000
13/09/2012 67.00p 67.33p 67.00p 67.00p 0
12/09/2012 67.00p 67.33p 67.00p 67.00p 0
11/09/2012 67.00p 67.33p 67.00p 67.00p 0
10/09/2012 67.00p 67.33p 67.00p 67.00p 0
07/09/2012 67.00p 67.33p 67.00p 67.00p 0
06/09/2012 67.00p 67.33p 67.00p 67.00p 0
05/09/2012 67.00p 67.33p 67.00p 67.00p 2000
04/09/2012 67.00p 67.33p 67.00p 67.00p 4000
03/09/2012 66.50p 66.50p 65.50p 66.50p 0
31/08/2012 66.50p 66.50p 65.50p 66.50p 2130
30/08/2012 67.00p 67.00p 66.50p 66.50p 0
29/08/2012 66.50p 67.00p 66.50p 66.50p 0
28/08/2012 67.00p 67.00p 66.50p 66.50p 41970
24/08/2012 66.50p 68.00p 66.50p 66.50p 0
23/08/2012 66.50p 68.00p 66.50p 66.50p 4376
22/08/2012 66.50p 67.00p 65.15p 66.50p 0
21/08/2012 67.00p 67.00p 65.15p 66.50p 0
20/08/2012 67.00p 67.00p 65.15p 66.50p 7674
17/08/2012 66.50p 67.00p 66.50p 66.50p 0
16/08/2012 66.50p 67.00p 66.50p 66.50p 146
15/08/2012 66.50p 68.00p 66.50p 66.50p 0
14/08/2012 66.50p 68.00p 66.50p 66.50p 0
13/08/2012 67.50p 68.00p 66.50p 66.50p 0
10/08/2012 67.50p 68.00p 67.50p 67.50p 0
09/08/2012 67.50p 68.00p 67.50p 67.50p 0
08/08/2012 67.50p 68.00p 67.50p 67.50p 0
07/08/2012 67.50p 68.00p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits