Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/04/2014 111.50p 115.00p 110.00p 113.50p 13416
25/04/2014 111.50p 112.97p 110.05p 111.50p 0
24/04/2014 111.50p 112.97p 110.05p 111.50p 3350
23/04/2014 111.50p 111.50p 110.10p 111.50p 6260
22/04/2014 111.50p 112.75p 111.50p 111.50p 1108
17/04/2014 111.50p 112.75p 111.50p 111.50p 1092
16/04/2014 111.50p 111.50p 111.00p 111.50p 500
15/04/2014 111.50p 113.18p 111.50p 111.50p 0
14/04/2014 111.50p 113.18p 111.50p 111.50p 0
11/04/2014 111.50p 113.18p 111.50p 111.50p 0
10/04/2014 111.50p 113.18p 111.50p 111.50p 0
09/04/2014 111.50p 113.18p 111.50p 113.00p 6141
08/04/2014 113.00p 113.00p 107.88p 111.50p 16991
07/04/2014 112.50p 120.00p 111.04p 113.00p 15835
04/04/2014 114.00p 114.00p 110.00p 112.50p 3974
03/04/2014 110.50p 114.00p 110.50p 114.00p 14045
02/04/2014 109.00p 112.00p 108.40p 110.50p 8350
01/04/2014 109.00p 110.00p 109.00p 109.00p 6500
31/03/2014 109.00p 109.00p 106.50p 109.00p 0
28/03/2014 106.50p 109.00p 106.50p 109.00p 8500
27/03/2014 106.00p 106.50p 103.00p 106.50p 10000
26/03/2014 106.50p 107.50p 104.00p 106.50p 3439
25/03/2014 106.50p 106.50p 104.00p 106.50p 9966
24/03/2014 106.50p 108.33p 106.50p 106.50p 1846
21/03/2014 106.50p 108.50p 105.70p 106.50p 10800
20/03/2014 106.50p 106.50p 105.70p 106.50p 0
19/03/2014 106.50p 106.50p 105.70p 106.50p 2881
18/03/2014 106.00p 107.00p 103.00p 106.50p 9137
17/03/2014 106.50p 107.50p 104.00p 106.50p 0
14/03/2014 106.50p 107.50p 104.00p 106.50p 0
13/03/2014 107.50p 107.50p 104.00p 106.50p 81350
12/03/2014 107.50p 107.50p 106.70p 107.50p 3725
11/03/2014 107.50p 107.50p 105.00p 107.50p 31052
10/03/2014 107.50p 108.00p 106.00p 107.50p 0
07/03/2014 107.50p 108.00p 106.00p 107.50p 0
06/03/2014 108.00p 108.00p 106.00p 107.50p 2089
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

*Close Price adjusted for both dividends and splits