Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2011 68.50p 68.50p 67.75p 68.50p 750
18/10/2011 68.50p 74.00p 67.50p 68.50p 0
17/10/2011 69.00p 74.00p 67.50p 67.50p 0
14/10/2011 74.00p 74.00p 68.24p 69.00p 12022
13/10/2011 75.50p 77.00p 75.50p 77.00p 0
12/10/2011 76.50p 76.50p 75.50p 76.50p 0
11/10/2011 76.50p 76.50p 75.50p 76.50p 0
10/10/2011 76.50p 76.50p 75.50p 76.50p 0
07/10/2011 76.50p 76.50p 75.50p 76.50p 1000
06/10/2011 76.50p 79.95p 76.00p 76.50p 0
05/10/2011 76.50p 79.95p 76.00p 76.50p 0
04/10/2011 77.50p 79.95p 76.00p 76.50p 0
03/10/2011 76.00p 79.95p 76.00p 77.50p 4206
30/09/2011 76.00p 76.50p 75.00p 76.00p 0
29/09/2011 76.00p 76.50p 75.00p 76.00p 0
28/09/2011 75.00p 76.50p 75.00p 76.00p 1000
27/09/2011 74.50p 76.50p 74.50p 74.50p 0
26/09/2011 74.50p 76.50p 74.50p 74.50p 0
23/09/2011 74.50p 76.50p 74.50p 74.50p 0
22/09/2011 74.50p 76.50p 74.50p 74.50p 330
21/09/2011 73.50p 77.00p 73.50p 74.50p 0
20/09/2011 77.00p 77.00p 77.00p 77.00p 0
19/09/2011 77.00p 77.00p 77.00p 77.00p 0
16/09/2011 77.00p 77.00p 77.00p 77.00p 0
15/09/2011 77.00p 77.00p 77.00p 77.00p 0
14/09/2011 77.00p 79.00p 77.00p 77.00p 2150
13/09/2011 77.00p 79.00p 77.00p 77.00p 2150
12/09/2011 77.00p 78.00p 77.00p 77.00p 2150
09/09/2011 77.00p 78.00p 77.00p 77.00p 1270
08/09/2011 77.00p 77.25p 75.50p 77.00p 0
07/09/2011 77.00p 77.25p 75.50p 77.00p 0
06/09/2011 77.00p 77.25p 75.50p 77.00p 0
05/09/2011 75.50p 77.25p 75.50p 77.00p 5000
02/09/2011 75.50p 76.00p 75.50p 75.50p 5000
01/09/2011 75.00p 76.00p 75.00p 75.50p 0
31/08/2011 75.00p 76.00p 75.00p 75.00p 0
30/08/2011 75.00p 76.00p 75.00p 75.00p 1315
26/08/2011 76.00p 76.00p 74.00p 75.00p 3640
25/08/2011 77.00p 77.00p 74.00p 76.00p 1500
24/08/2011 77.00p 77.00p 77.00p 77.00p 0
23/08/2011 77.00p 77.00p 77.00p 77.00p 629
22/08/2011 77.00p 79.60p 77.00p 77.00p 0
19/08/2011 78.00p 79.60p 77.00p 77.00p 0
18/08/2011 78.00p 79.60p 78.00p 78.00p 53
17/08/2011 78.00p 79.60p 78.00p 78.00p 29
16/08/2011 78.00p 79.60p 78.00p 78.00p 0
15/08/2011 78.00p 79.60p 78.00p 78.00p 311
12/08/2011 78.00p 78.00p 78.00p 78.00p 0
11/08/2011 78.00p 78.00p 78.00p 78.00p 0
10/08/2011 78.00p 78.50p 76.85p 78.00p 0
09/08/2011 78.50p 78.50p 76.85p 78.00p 3000
08/08/2011 78.50p 78.50p 78.00p 78.50p 500
05/08/2011 79.50p 79.50p 79.00p 79.50p 0
04/08/2011 79.50p 79.50p 79.00p 79.50p 10
03/08/2011 79.50p 79.50p 79.50p 79.50p 0
02/08/2011 79.50p 79.50p 79.50p 79.50p 0
01/08/2011 79.50p 79.50p 79.50p 79.50p 0
29/07/2011 79.50p 81.00p 79.50p 79.50p 0
28/07/2011 79.50p 81.00p 79.50p 79.50p 0
27/07/2011 79.50p 81.00p 79.50p 79.50p 3000
26/07/2011 79.50p 80.00p 78.40p 79.50p 0
25/07/2011 79.50p 80.00p 78.40p 79.50p 0
22/07/2011 79.50p 80.00p 78.40p 79.50p 0
21/07/2011 79.50p 80.00p 78.40p 79.50p 0
20/07/2011 79.50p 80.00p 78.40p 79.50p 0
19/07/2011 79.50p 80.00p 78.40p 79.50p 0
18/07/2011 80.00p 80.00p 78.40p 79.50p 2000
15/07/2011 80.00p 81.80p 80.00p 80.00p 28
14/07/2011 80.00p 81.80p 80.00p 80.00p 607
13/07/2011 80.00p 80.00p 78.00p 80.00p 1256
12/07/2011 80.00p 81.40p 78.40p 80.00p 4300
11/07/2011 80.00p 80.00p 79.00p 80.00p 0
08/07/2011 79.00p 79.50p 79.00p 79.50p 0
07/07/2011 79.00p 81.00p 79.00p 79.00p 0
06/07/2011 79.00p 81.00p 79.00p 79.00p 0
05/07/2011 79.00p 81.00p 79.00p 79.00p 1000
04/07/2011 79.00p 79.00p 77.40p 79.00p 0
01/07/2011 79.00p 79.00p 77.40p 79.00p 733
30/06/2011 79.00p 80.50p 78.50p 79.00p 0
29/06/2011 79.00p 80.50p 78.50p 79.00p 0
28/06/2011 79.00p 80.50p 78.50p 79.00p 0
27/06/2011 78.50p 80.50p 78.50p 79.00p 1661
24/06/2011 78.50p 80.64p 78.50p 78.50p 2000
23/06/2011 78.00p 79.16p 78.00p 78.50p 4641
22/06/2011 78.00p 79.16p 78.00p 78.00p 170
21/06/2011 78.00p 79.16p 78.00p 78.00p 100
20/06/2011 79.00p 79.00p 77.04p 78.00p 11104
17/06/2011 78.00p 79.80p 77.50p 79.00p 418919
16/06/2011 76.50p 80.00p 76.00p 78.00p 9247
15/06/2011 72.50p 76.50p 72.00p 76.50p 13530
14/06/2011 67.50p 212.50p 67.50p 72.50p 9421
13/06/2011 69.17p 73.33p 69.17p 70.83p 7500
10/06/2011 68.33p 69.17p 68.33p 68.33p 0
09/06/2011 68.33p 69.17p 68.33p 68.33p 0
08/06/2011 68.33p 69.17p 68.33p 68.33p 0
07/06/2011 68.33p 69.17p 68.33p 68.33p 5700
06/06/2011 68.33p 68.33p 68.33p 68.33p 0
03/06/2011 68.33p 68.33p 68.33p 68.33p 0
02/06/2011 68.33p 69.17p 68.33p 68.33p 0
01/06/2011 68.33p 69.17p 68.33p 68.33p 0
31/05/2011 68.33p 69.17p 68.33p 68.33p 0
27/05/2011 68.33p 69.17p 68.33p 68.33p 0
26/05/2011 68.33p 69.17p 68.33p 68.33p 30
25/05/2011 68.33p 69.17p 68.33p 68.33p 0
24/05/2011 68.33p 69.17p 68.33p 68.33p 0
23/05/2011 68.33p 69.17p 68.33p 68.33p 0
20/05/2011 68.33p 69.17p 68.33p 68.33p 0
19/05/2011 68.33p 69.17p 68.33p 68.33p 1779
18/05/2011 68.33p 69.58p 68.33p 68.33p 0
17/05/2011 69.17p 69.58p 68.67p 69.17p 7950
16/05/2011 68.33p 69.17p 65.83p 69.17p 0
13/05/2011 65.83p 66.58p 65.83p 65.83p 1500
12/05/2011 66.67p 66.67p 66.67p 66.67p 24000
11/05/2011 66.67p 68.00p 66.67p 66.67p 0
10/05/2011 66.67p 68.00p 66.67p 66.67p 0
09/05/2011 66.67p 68.00p 66.67p 66.67p 0
06/05/2011 66.67p 68.00p 66.67p 66.67p 0
05/05/2011 66.67p 68.00p 66.67p 66.67p 861
04/05/2011 66.67p 68.00p 66.67p 66.67p 0
03/05/2011 66.67p 68.00p 66.67p 66.67p 4050
28/04/2011 66.67p 66.67p 64.00p 66.67p 0
27/04/2011 66.67p 66.67p 64.00p 66.67p 0
26/04/2011 66.67p 66.67p 64.00p 66.67p 0
21/04/2011 66.67p 66.67p 64.00p 66.67p 0
20/04/2011 66.67p 66.67p 64.00p 66.67p 4440
19/04/2011 66.67p 70.10p 66.67p 66.67p 1401
18/04/2011 66.67p 66.67p 64.00p 66.67p 0
15/04/2011 66.67p 66.67p 64.00p 66.67p 15000
14/04/2011 66.67p 66.67p 64.00p 66.67p 7500
13/04/2011 66.67p 67.92p 64.00p 66.67p 0
12/04/2011 65.83p 67.92p 64.00p 66.67p 15000
11/04/2011 64.17p 66.25p 64.17p 65.83p 7494
08/04/2011 64.17p 65.83p 61.72p 64.17p 0
07/04/2011 65.00p 65.83p 61.72p 64.17p 0
06/04/2011 65.83p 65.83p 61.72p 65.00p 3000
05/04/2011 65.83p 65.83p 62.50p 65.83p 18000
04/04/2011 63.33p 64.00p 60.83p 63.33p 0
01/04/2011 60.83p 64.00p 60.83p 63.33p 3000
31/03/2011 60.83p 65.00p 60.83p 60.83p 7500
30/03/2011 59.17p 61.67p 59.17p 59.17p 0
29/03/2011 59.17p 61.67p 59.17p 59.17p 0
28/03/2011 59.17p 61.67p 59.17p 59.17p 0
25/03/2011 59.17p 61.67p 59.17p 59.17p 0
24/03/2011 59.17p 61.67p 59.17p 59.17p 0
23/03/2011 59.17p 61.67p 59.17p 59.17p 0
22/03/2011 59.17p 61.67p 59.17p 59.17p 0
21/03/2011 59.17p 61.67p 59.17p 59.17p 0
18/03/2011 59.17p 61.67p 59.17p 59.17p 0
17/03/2011 59.17p 61.67p 59.17p 59.17p 0
16/03/2011 59.17p 61.67p 59.17p 59.17p 3201
15/03/2011 59.17p 63.00p 59.17p 59.17p 0
14/03/2011 59.17p 63.00p 59.17p 59.17p 1500
11/03/2011 59.17p 61.67p 58.33p 59.17p 0
10/03/2011 60.83p 61.67p 58.33p 60.83p 0
09/03/2011 60.83p 61.67p 58.33p 60.83p 0
08/03/2011 60.83p 61.67p 58.33p 60.83p 0
07/03/2011 60.83p 61.67p 58.33p 60.83p 0
04/03/2011 60.83p 61.67p 58.33p 60.83p 0
03/03/2011 60.83p 61.67p 58.33p 60.83p 0
02/03/2011 60.83p 61.67p 58.33p 60.83p 0
01/03/2011 60.83p 61.67p 58.33p 60.83p 0
28/02/2011 60.83p 61.67p 58.33p 60.83p 0
25/02/2011 60.83p 61.67p 58.33p 60.83p 0
24/02/2011 60.83p 60.83p 58.33p 60.83p 15000
23/02/2011 60.83p 65.00p 60.83p 60.83p 0
22/02/2011 60.83p 65.00p 60.83p 60.83p 1515
21/02/2011 60.83p 60.83p 60.83p 60.83p 0
18/02/2011 60.83p 65.00p 60.83p 60.83p 0
17/02/2011 60.00p 65.00p 60.83p 60.83p 3000
16/02/2011 60.00p 60.00p 56.67p 60.00p 0
15/02/2011 60.00p 60.00p 56.67p 60.00p 0
14/02/2011 60.00p 60.00p 56.67p 60.00p 0
11/02/2011 56.67p 60.00p 56.67p 60.00p 3000
10/02/2011 60.00p 63.33p 60.00p 60.00p 0
09/02/2011 60.00p 63.33p 60.00p 60.00p 0
08/02/2011 60.00p 63.33p 60.00p 60.00p 0
07/02/2011 63.33p 63.33p 60.00p 60.00p 12762
04/02/2011 60.00p 60.00p 60.00p 60.00p 0
03/02/2011 60.00p 60.00p 60.00p 60.00p 0
02/02/2011 60.00p 60.00p 60.00p 60.00p 0
01/02/2011 60.00p 60.00p 60.00p 60.00p 0
31/01/2011 60.00p 60.00p 60.00p 60.00p 0
28/01/2011 58.33p 58.33p 58.33p 58.33p 0
27/01/2011 58.33p 61.67p 58.33p 58.33p 384
26/01/2011 58.33p 58.33p 53.33p 58.33p 2616
25/01/2011 58.33p 58.33p 58.33p 58.33p 0
24/01/2011 58.33p 58.33p 58.33p 58.33p 0
21/01/2011 58.33p 58.33p 58.33p 58.33p 0
20/01/2011 58.33p 58.33p 58.33p 58.33p 0
19/01/2011 58.33p 58.33p 58.33p 58.33p 0
18/01/2011 58.33p 58.33p 58.33p 58.33p 0
17/01/2011 0.00p 58.33p 58.33p 58.33p 0
14/01/2011 0.00p 58.33p 58.33p 58.33p 0
13/01/2011 61.67p 61.67p 58.33p 58.33p 0
12/01/2011 61.67p 61.67p 58.33p 58.33p 0
11/01/2011 61.67p 61.67p 58.33p 58.33p 780
10/01/2011 58.33p 58.33p 58.33p 58.33p 0
07/01/2011 58.33p 58.33p 58.33p 58.33p 0
06/01/2011 58.33p 58.33p 58.33p 58.33p 0
05/01/2011 58.33p 58.33p 58.33p 58.33p 0

*Close Price adjusted for both dividends and splits