Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/02/2018 76.50p 85.00p 76.50p 82.50p 31704
15/02/2018 76.50p 76.50p 76.50p 76.50p 0
14/02/2018 76.50p 76.80p 76.50p 76.50p 841
13/02/2018 76.50p 76.50p 76.50p 76.50p 0
12/02/2018 74.50p 77.50p 73.00p 76.50p 7702
09/02/2018 76.00p 76.50p 74.00p 74.50p 1500
08/02/2018 66.00p 79.00p 66.00p 76.00p 34369
07/02/2018 62.50p 65.00p 62.50p 62.50p 1734
06/02/2018 65.00p 65.00p 62.50p 62.50p 800
05/02/2018 65.50p 65.50p 64.00p 65.50p 1984
02/02/2018 65.50p 67.00p 65.50p 65.50p 884
01/02/2018 65.50p 67.00p 64.60p 65.50p 10766
31/01/2018 65.50p 65.50p 65.50p 65.50p 2
30/01/2018 65.50p 65.50p 65.50p 65.50p 0
29/01/2018 65.50p 65.50p 64.00p 65.50p 4744
26/01/2018 65.50p 65.50p 64.43p 65.50p 5000
25/01/2018 65.50p 65.50p 64.45p 65.50p 1200
24/01/2018 65.50p 65.50p 65.50p 65.50p 10000
23/01/2018 65.50p 65.50p 65.50p 65.50p 11000
22/01/2018 64.50p 67.00p 64.00p 65.50p 7234
19/01/2018 64.50p 64.90p 64.50p 64.50p 1250
18/01/2018 64.50p 64.50p 62.00p 64.50p 9322
17/01/2018 63.50p 64.50p 63.50p 64.50p 14427
16/01/2018 63.50p 63.50p 63.50p 63.50p 0
15/01/2018 63.50p 63.50p 63.50p 63.50p 2442
12/01/2018 63.50p 63.50p 60.00p 63.50p 5000
11/01/2018 63.50p 63.50p 60.00p 63.50p 771
10/01/2018 63.50p 67.00p 63.50p 63.50p 4020
09/01/2018 63.50p 63.50p 60.00p 63.50p 3176
08/01/2018 63.50p 64.90p 63.50p 63.50p 11171
05/01/2018 63.00p 65.00p 63.00p 63.50p 0
04/01/2018 65.00p 65.00p 60.00p 65.00p 11889
03/01/2018 65.00p 65.00p 65.00p 65.00p 0
02/01/2018 63.50p 65.50p 63.50p 65.00p 10000
29/12/2017 64.50p 65.50p 64.50p 65.50p 0
28/12/2017 64.50p 64.50p 64.50p 64.50p 0
27/12/2017 64.50p 64.50p 64.50p 64.50p 0
22/12/2017 64.50p 64.50p 64.50p 64.50p 0
21/12/2017 64.50p 64.50p 64.50p 64.50p 0
20/12/2017 65.50p 65.50p 64.50p 64.50p 0
19/12/2017 65.50p 65.50p 65.50p 65.50p 0
18/12/2017 65.50p 65.50p 65.50p 65.50p 0
15/12/2017 65.50p 65.80p 65.50p 65.50p 4500
14/12/2017 65.50p 65.50p 64.00p 65.50p 7500
13/12/2017 67.00p 67.00p 62.50p 65.50p 8919
12/12/2017 67.00p 67.00p 64.60p 67.00p 1480
11/12/2017 69.50p 69.50p 64.90p 67.00p 7132
08/12/2017 69.50p 72.00p 69.00p 69.50p 21327
07/12/2017 56.50p 82.00p 56.50p 69.50p 129589
06/12/2017 54.00p 54.00p 54.00p 54.00p 0
05/12/2017 54.00p 54.00p 52.00p 54.00p 1600
04/12/2017 54.00p 54.00p 52.00p 54.00p 545
01/12/2017 54.00p 56.00p 52.00p 54.00p 27468
30/11/2017 54.00p 56.00p 54.00p 54.00p 8032
29/11/2017 54.50p 54.50p 52.00p 54.00p 3796
28/11/2017 57.50p 57.50p 52.25p 54.50p 2000
27/11/2017 57.50p 57.50p 57.50p 57.50p 17000
24/11/2017 57.50p 57.50p 57.50p 57.50p 40000
23/11/2017 57.50p 57.50p 53.66p 57.50p 3549
22/11/2017 57.50p 57.50p 57.50p 57.50p 0
21/11/2017 57.50p 57.50p 56.00p 57.50p 888
20/11/2017 57.50p 57.50p 57.50p 57.50p 0
17/11/2017 57.50p 57.50p 56.00p 57.50p 519
16/11/2017 57.50p 57.50p 56.00p 57.50p 1096
15/11/2017 57.50p 57.50p 57.50p 57.50p 0
14/11/2017 57.50p 57.50p 56.00p 57.50p 9803
13/11/2017 58.00p 58.00p 58.00p 58.00p 0
10/11/2017 58.00p 58.00p 56.00p 58.00p 5453
09/11/2017 58.00p 58.00p 58.00p 58.00p 0
08/11/2017 56.50p 58.00p 56.50p 58.00p 2600
07/11/2017 58.00p 58.00p 56.00p 56.50p 3858
06/11/2017 58.00p 58.00p 58.00p 58.00p 0
03/11/2017 58.00p 58.00p 58.00p 58.00p 0
02/11/2017 58.00p 58.00p 56.50p 58.00p 0
01/11/2017 58.00p 58.00p 55.00p 56.50p 17341
31/10/2017 58.00p 58.00p 56.00p 58.00p 2000
30/10/2017 56.50p 58.00p 56.50p 58.00p 0
27/10/2017 56.50p 56.50p 56.50p 56.50p 0
26/10/2017 56.50p 56.50p 56.50p 56.50p 0
25/10/2017 56.50p 56.50p 55.00p 56.50p 130
24/10/2017 56.50p 56.50p 55.00p 56.50p 10
23/10/2017 56.50p 56.50p 56.50p 56.50p 0
20/10/2017 56.50p 56.50p 56.50p 56.50p 0
19/10/2017 56.50p 57.00p 56.50p 56.50p 10000
18/10/2017 56.50p 57.00p 56.50p 57.00p 2473
17/10/2017 58.00p 58.00p 55.00p 57.00p 13411
16/10/2017 58.00p 58.00p 58.00p 58.00p 0
13/10/2017 58.00p 58.00p 58.00p 58.00p 0
12/10/2017 58.00p 58.00p 58.00p 58.00p 0
11/10/2017 57.50p 58.00p 57.50p 58.00p 500
10/10/2017 56.50p 57.50p 56.50p 57.50p 5000
09/10/2017 56.50p 56.50p 56.50p 56.50p 1200
06/10/2017 53.50p 57.00p 53.50p 56.50p 28919
05/10/2017 53.50p 53.50p 53.50p 53.50p 0
04/10/2017 53.50p 53.50p 53.50p 53.50p 0
03/10/2017 55.00p 55.00p 53.50p 53.50p 1315
02/10/2017 57.50p 58.50p 55.00p 55.00p 37500
29/09/2017 55.50p 58.50p 55.50p 58.50p 11257
28/09/2017 52.00p 55.50p 51.50p 55.50p 91611
27/09/2017 52.00p 52.00p 52.00p 52.00p 0
26/09/2017 52.00p 52.00p 52.00p 52.00p 5544
25/09/2017 52.50p 52.50p 52.00p 52.00p 30500
22/09/2017 52.50p 52.50p 52.50p 52.50p 8500
21/09/2017 54.00p 54.00p 52.50p 52.50p 4250
20/09/2017 55.00p 55.00p 54.00p 54.00p 2500
19/09/2017 55.50p 55.50p 55.00p 55.00p 5000
18/09/2017 55.00p 55.50p 55.00p 55.50p 23442
15/09/2017 55.00p 55.00p 55.00p 55.00p 0
14/09/2017 55.00p 55.00p 55.00p 55.00p 0
13/09/2017 55.00p 55.00p 55.00p 55.00p 4000
12/09/2017 55.00p 55.00p 55.00p 55.00p 363
11/09/2017 56.50p 56.50p 55.00p 55.00p 17000
08/09/2017 57.50p 56.50p 56.50p 56.50p 0
07/09/2017 56.50p 56.50p 56.50p 56.50p 0
06/09/2017 57.50p 56.50p 56.50p 56.50p 40
05/09/2017 53.00p 56.50p 53.00p 56.50p 18966
04/09/2017 53.00p 53.00p 53.00p 53.00p 2986
01/09/2017 53.00p 53.00p 53.00p 53.00p 0
31/08/2017 53.00p 53.00p 53.00p 53.00p 0
30/08/2017 53.00p 53.00p 53.00p 53.00p 1000
29/08/2017 53.00p 54.00p 53.00p 53.00p 10000
25/08/2017 53.00p 53.00p 53.00p 53.00p 0
24/08/2017 53.00p 53.00p 53.00p 53.00p 85
23/08/2017 54.00p 54.00p 53.00p 53.00p 17500
22/08/2017 54.00p 54.00p 54.00p 54.00p 0
21/08/2017 54.00p 55.50p 54.00p 54.00p 2550
18/08/2017 54.00p 55.50p 54.00p 55.50p 13600
17/08/2017 53.50p 54.00p 53.50p 54.00p 0
16/08/2017 53.00p 53.50p 51.50p 53.50p 40065
15/08/2017 52.00p 53.50p 52.00p 53.00p 42687
14/08/2017 52.00p 52.00p 52.00p 52.00p 0
11/08/2017 53.50p 53.50p 52.00p 52.00p 28000
10/08/2017 54.00p 54.00p 53.50p 53.50p 20000
09/08/2017 54.00p 54.00p 54.00p 54.00p 0
08/08/2017 54.00p 54.00p 54.00p 54.00p 0
07/08/2017 54.00p 54.00p 54.00p 54.00p 8230
04/08/2017 54.00p 54.00p 54.00p 54.00p 0
03/08/2017 54.00p 54.00p 54.00p 54.00p 5698
02/08/2017 57.00p 57.00p 53.00p 54.00p 63991
01/08/2017 57.00p 57.00p 57.00p 57.00p 5000
31/07/2017 57.00p 57.00p 57.00p 57.00p 3914
28/07/2017 57.00p 57.00p 57.00p 57.00p 3857
27/07/2017 57.00p 57.00p 57.00p 57.00p 3500
26/07/2017 57.00p 57.00p 57.00p 57.00p 0
25/07/2017 57.00p 57.00p 57.00p 57.00p 0
24/07/2017 57.00p 58.00p 57.00p 57.00p 0
21/07/2017 57.00p 57.00p 57.00p 57.00p 1500
20/07/2017 57.00p 57.00p 57.00p 57.00p 18806
19/07/2017 57.00p 57.00p 57.00p 57.00p 8930
18/07/2017 58.00p 58.00p 57.00p 57.00p 2253
17/07/2017 60.00p 60.00p 58.00p 58.00p 6200
14/07/2017 61.00p 61.00p 60.00p 60.00p 161
13/07/2017 60.00p 61.00p 60.00p 61.00p 100
12/07/2017 60.00p 60.00p 60.00p 60.00p 3628
11/07/2017 60.00p 60.00p 60.00p 60.00p 3022
10/07/2017 59.00p 60.00p 59.00p 60.00p 5000
07/07/2017 59.00p 59.00p 59.00p 59.00p 5000
06/07/2017 59.00p 59.00p 59.00p 59.00p 855
05/07/2017 59.00p 59.00p 59.00p 59.00p 0
04/07/2017 59.00p 59.00p 59.00p 59.00p 7000
03/07/2017 59.00p 59.00p 59.00p 59.00p 5991
30/06/2017 59.00p 59.00p 59.00p 59.00p 0
29/06/2017 59.00p 59.00p 59.00p 59.00p 1295
28/06/2017 58.00p 59.00p 58.00p 59.00p 5419
27/06/2017 58.00p 58.00p 58.00p 58.00p 244
26/06/2017 58.50p 58.50p 58.00p 58.00p 6000
23/06/2017 58.50p 58.50p 58.50p 58.50p 0
22/06/2017 56.00p 58.50p 56.00p 58.50p 0
21/06/2017 57.50p 57.50p 54.50p 56.00p 0
20/06/2017 61.00p 61.00p 57.50p 57.50p 0
19/06/2017 64.00p 64.00p 61.00p 61.00p 0
16/06/2017 65.00p 65.00p 63.00p 64.00p 5284
15/06/2017 65.00p 66.00p 63.00p 65.00p 6713
14/06/2017 65.00p 65.00p 65.00p 65.00p 0
13/06/2017 65.00p 65.00p 62.00p 65.00p 5736
12/06/2017 65.50p 67.00p 63.00p 65.00p 9491
09/06/2017 65.50p 66.00p 63.00p 65.50p 10155
08/06/2017 66.50p 66.50p 61.00p 65.50p 10592
07/06/2017 69.50p 69.50p 64.50p 66.50p 34909
06/06/2017 71.00p 72.00p 67.00p 69.50p 17787
05/06/2017 79.50p 79.50p 69.00p 71.00p 21620
02/06/2017 85.00p 85.00p 84.50p 84.50p 0
01/06/2017 85.00p 87.00p 83.00p 85.00p 4400
31/05/2017 86.50p 88.00p 84.00p 86.00p 12694
30/05/2017 89.00p 91.00p 86.00p 87.50p 12715
26/05/2017 89.00p 89.95p 87.00p 89.00p 37385
25/05/2017 89.00p 89.00p 89.00p 89.00p 0
24/05/2017 89.00p 89.00p 89.00p 89.00p 0
23/05/2017 89.00p 89.00p 89.00p 89.00p 0
22/05/2017 91.50p 91.50p 88.00p 89.00p 5101
19/05/2017 91.50p 91.50p 91.50p 91.50p 0
18/05/2017 91.50p 91.50p 89.00p 91.50p 69
17/05/2017 91.50p 91.50p 91.50p 91.50p 0
16/05/2017 92.00p 92.00p 91.50p 91.50p 0
15/05/2017 92.00p 92.00p 90.00p 92.00p 1000
12/05/2017 92.00p 92.00p 90.00p 92.00p 50
11/05/2017 92.00p 93.00p 90.20p 92.00p 11294
10/05/2017 92.50p 92.50p 92.00p 92.00p 0
09/05/2017 92.50p 94.00p 90.00p 92.50p 4504
08/05/2017 90.50p 92.50p 90.00p 92.50p 2249

*Close Price adjusted for both dividends and splits