DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DX (Group)

Date Open High Low Close* Volume
29/01/2024 47.35p 47.40p 47.40p 47.40p 0
26/01/2024 47.35p 47.50p 47.20p 47.40p 137913
25/01/2024 47.30p 47.40p 47.20p 47.30p 54095
24/01/2024 47.30p 47.30p 47.20p 47.30p 270696
23/01/2024 47.30p 47.37p 47.23p 47.30p 300213
22/01/2024 47.30p 47.40p 47.20p 47.30p 345849
19/01/2024 47.30p 47.40p 47.20p 47.30p 140453
18/01/2024 47.20p 47.40p 47.00p 47.20p 1898892
17/01/2024 47.20p 47.40p 47.00p 47.20p 436152
16/01/2024 47.30p 47.40p 47.00p 47.30p 999459
15/01/2024 47.30p 47.40p 47.24p 47.40p 345454
12/01/2024 47.30p 47.40p 47.20p 47.30p 928654
11/01/2024 47.30p 47.40p 47.20p 47.20p 400140
10/01/2024 47.20p 47.40p 47.20p 47.40p 1305037
09/01/2024 47.00p 47.30p 47.00p 47.30p 3294782
08/01/2024 47.00p 47.20p 46.80p 47.00p 1023200
05/01/2024 47.00p 47.12p 47.00p 47.00p 370103
04/01/2024 46.85p 47.20p 46.85p 47.00p 1220771
03/01/2024 46.75p 47.20p 46.50p 46.85p 21018640
02/01/2024 46.75p 47.40p 46.50p 47.10p 720059
29/12/2023 46.75p 47.40p 46.70p 46.75p 150988
28/12/2023 46.75p 47.00p 46.50p 46.75p 747947
27/12/2023 46.75p 47.00p 46.70p 47.00p 156163
22/12/2023 46.75p 47.00p 46.50p 46.75p 2221049
21/12/2023 46.75p 47.00p 46.75p 47.00p 11450423
20/12/2023 46.75p 46.99p 46.50p 46.75p 7829777
19/12/2023 46.75p 47.00p 46.75p 46.75p 77030216
18/12/2023 46.75p 47.00p 46.70p 46.90p 5526597
15/12/2023 46.75p 47.00p 46.75p 46.75p 5548443
14/12/2023 46.75p 47.00p 46.50p 47.00p 22897784
13/12/2023 46.75p 47.00p 46.75p 46.75p 6636399
12/12/2023 46.75p 47.00p 46.50p 47.00p 24558640
11/12/2023 46.75p 47.00p 46.50p 46.75p 4837428
08/12/2023 46.75p 47.00p 46.75p 46.75p 4987726
07/12/2023 46.75p 47.00p 46.50p 46.90p 780720
06/12/2023 46.75p 47.00p 46.75p 46.75p 5642534
05/12/2023 47.00p 47.00p 46.63p 46.80p 1547784
04/12/2023 46.75p 47.50p 46.50p 46.75p 6849166
01/12/2023 46.75p 47.00p 46.50p 46.75p 3749568
30/11/2023 46.75p 47.00p 46.50p 46.75p 311415
29/11/2023 46.75p 47.00p 46.75p 46.80p 778932
28/11/2023 46.75p 47.00p 46.50p 46.75p 29639544
27/11/2023 46.50p 47.00p 46.50p 46.80p 64854540
24/11/2023 46.50p 47.00p 46.50p 46.80p 760728
23/11/2023 46.50p 47.00p 46.00p 46.50p 822322
22/11/2023 46.50p 47.00p 46.50p 46.50p 1473360
21/11/2023 46.50p 47.00p 46.50p 47.00p 2924120
20/11/2023 46.50p 47.00p 46.50p 46.60p 10781295
17/11/2023 46.50p 47.00p 46.00p 46.50p 11081856
16/11/2023 43.50p 47.00p 43.30p 46.60p 26506010
15/11/2023 44.00p 44.50p 43.00p 43.50p 1790849
14/11/2023 44.00p 44.50p 43.50p 44.00p 463607
13/11/2023 44.00p 44.07p 43.70p 44.00p 344980
10/11/2023 44.00p 44.50p 43.70p 44.00p 165855
09/11/2023 44.00p 46.00p 43.92p 44.00p 8539715
08/11/2023 44.00p 44.50p 43.65p 44.00p 93987
07/11/2023 44.00p 44.26p 43.89p 44.00p 75416
06/11/2023 43.75p 44.50p 43.50p 44.00p 1212316
03/11/2023 44.00p 44.50p 44.00p 44.30p 12062907
02/11/2023 44.25p 45.00p 43.50p 44.00p 1509997
01/11/2023 44.25p 45.00p 43.50p 44.00p 2878283
31/10/2023 43.50p 44.50p 43.26p 44.00p 303542
30/10/2023 43.50p 44.50p 42.50p 43.50p 515423
27/10/2023 42.50p 45.00p 42.50p 43.00p 1073088
26/10/2023 42.50p 43.00p 41.50p 42.50p 1876265
25/10/2023 42.50p 43.00p 42.00p 42.50p 153019
24/10/2023 42.75p 43.50p 42.00p 43.00p 173611
23/10/2023 43.25p 43.50p 42.00p 42.75p 250946
20/10/2023 43.25p 43.40p 42.50p 43.25p 867687
19/10/2023 43.25p 43.50p 43.00p 43.10p 673142
18/10/2023 43.25p 43.50p 43.00p 43.10p 6586636
17/10/2023 43.00p 43.50p 42.50p 43.20p 378570
16/10/2023 43.50p 44.00p 43.00p 43.00p 423462
13/10/2023 43.50p 43.50p 43.05p 43.50p 320601
12/10/2023 43.25p 44.00p 42.50p 43.10p 1316653
11/10/2023 43.25p 44.00p 42.55p 43.25p 574118
10/10/2023 42.50p 44.00p 42.27p 43.00p 5524350
09/10/2023 42.50p 43.00p 42.00p 42.50p 1232158
06/10/2023 42.25p 43.00p 41.50p 42.25p 282990
05/10/2023 42.25p 42.25p 41.67p 42.25p 105622
04/10/2023 42.50p 42.50p 41.67p 42.25p 619325
03/10/2023 43.25p 44.00p 42.00p 42.50p 1625699
02/10/2023 42.75p 44.00p 41.50p 43.00p 196724
29/09/2023 41.25p 43.40p 41.00p 42.75p 994660
28/09/2023 41.75p 41.75p 41.00p 41.50p 902182
27/09/2023 42.25p 42.50p 41.11p 41.75p 725893
26/09/2023 42.25p 42.50p 42.00p 42.25p 707504
25/09/2023 42.75p 43.00p 42.00p 42.25p 627222
22/09/2023 42.50p 43.50p 42.00p 42.50p 2687791
21/09/2023 43.25p 43.50p 42.00p 42.50p 1367776
20/09/2023 43.25p 43.38p 43.00p 43.25p 1927548
19/09/2023 43.25p 43.47p 43.20p 43.20p 2929669
18/09/2023 43.25p 43.50p 43.17p 43.25p 705691
15/09/2023 43.25p 43.50p 43.00p 43.50p 912011
14/09/2023 43.25p 43.50p 42.10p 43.50p 1504132
13/09/2023 43.25p 43.50p 43.09p 43.50p 4048149
12/09/2023 43.25p 53.30p 42.43p 43.20p 10888578
11/09/2023 36.50p 45.95p 36.25p 43.00p 12887558
08/09/2023 36.50p 37.00p 36.00p 36.50p 238200
07/09/2023 35.75p 36.90p 35.00p 36.50p 872520
06/09/2023 35.75p 36.50p 35.00p 35.75p 658876
05/09/2023 36.25p 36.50p 36.00p 36.25p 994280
04/09/2023 36.00p 36.50p 35.50p 36.25p 91308
01/09/2023 36.00p 36.50p 35.75p 36.00p 207151
31/08/2023 36.50p 37.00p 35.40p 35.60p 978944
30/08/2023 35.25p 37.00p 35.25p 36.50p 2446848
29/08/2023 35.00p 36.00p 34.50p 35.90p 774720
25/08/2023 34.50p 35.30p 34.30p 35.00p 775918
24/08/2023 34.50p 35.00p 34.00p 34.50p 550728
23/08/2023 34.75p 35.50p 34.00p 34.50p 498816
22/08/2023 34.75p 35.50p 34.50p 34.75p 183305
21/08/2023 35.00p 35.50p 34.65p 35.00p 510760
18/08/2023 35.50p 36.00p 34.50p 35.00p 212119
17/08/2023 35.50p 35.84p 35.20p 35.50p 106075
16/08/2023 36.50p 37.00p 35.30p 35.50p 913739
15/08/2023 35.75p 37.00p 35.50p 36.50p 715899
14/08/2023 35.75p 36.14p 35.37p 35.75p 195870
11/08/2023 35.75p 36.50p 35.00p 35.75p 472122
10/08/2023 37.00p 37.50p 35.50p 36.00p 497812
09/08/2023 36.75p 37.94p 36.50p 37.00p 1801646
08/08/2023 35.50p 37.40p 35.25p 36.75p 1962155
07/08/2023 34.50p 35.90p 34.00p 35.25p 1796121
04/08/2023 33.50p 34.90p 33.05p 34.50p 530874
03/08/2023 33.50p 34.00p 33.00p 33.50p 302260
02/08/2023 33.25p 34.00p 32.50p 34.00p 523047
01/08/2023 33.50p 34.00p 32.50p 33.25p 750322
31/07/2023 31.50p 34.00p 31.00p 33.50p 13050278
28/07/2023 31.50p 32.50p 31.00p 31.75p 1870665
27/07/2023 32.50p 32.50p 31.50p 31.50p 682132
26/07/2023 32.50p 32.75p 31.00p 32.50p 2363036
25/07/2023 32.50p 33.00p 32.00p 32.50p 630432
24/07/2023 33.50p 34.00p 32.00p 32.50p 3205413
21/07/2023 31.75p 32.50p 31.50p 32.00p 134130
20/07/2023 32.00p 32.60p 31.00p 31.75p 460762
19/07/2023 31.75p 32.00p 31.40p 32.00p 176459
18/07/2023 32.25p 32.50p 31.00p 31.75p 1250367
17/07/2023 31.75p 32.50p 31.50p 31.50p 751345
14/07/2023 30.75p 32.00p 30.50p 31.30p 759711
13/07/2023 30.50p 31.00p 29.90p 30.75p 522026
12/07/2023 31.00p 31.00p 30.25p 30.50p 907310
11/07/2023 31.25p 31.50p 30.50p 31.50p 474691
10/07/2023 31.50p 31.50p 31.00p 31.25p 1265271
07/07/2023 32.00p 32.50p 31.00p 31.50p 454138
06/07/2023 32.00p 32.50p 31.50p 32.00p 523626
05/07/2023 31.50p 32.00p 31.00p 32.00p 107777
04/07/2023 31.50p 32.00p 31.30p 31.50p 94629
03/07/2023 32.00p 32.50p 31.50p 31.50p 200356
30/06/2023 31.50p 32.50p 31.00p 32.00p 1167939
29/06/2023 31.50p 33.50p 31.00p 32.00p 3032759
28/06/2023 29.75p 32.00p 29.50p 31.50p 1000946
27/06/2023 29.50p 30.50p 29.00p 29.75p 208159
26/06/2023 29.75p 30.00p 29.33p 29.50p 442084
23/06/2023 30.75p 31.00p 29.62p 29.75p 615599
22/06/2023 30.75p 30.95p 30.50p 30.75p 239964
21/06/2023 31.00p 31.50p 30.50p 31.00p 594309
20/06/2023 31.00p 31.25p 30.50p 31.00p 420116
19/06/2023 31.00p 31.50p 30.50p 31.00p 785961
16/06/2023 31.00p 31.50p 30.67p 31.00p 463327
15/06/2023 31.25p 31.50p 31.00p 31.25p 1879055
14/06/2023 31.50p 32.00p 30.50p 31.25p 1274728
13/06/2023 30.00p 31.50p 30.00p 31.00p 1380288
12/06/2023 29.25p 30.50p 29.00p 30.10p 2214947
09/06/2023 26.00p 29.50p 25.75p 29.40p 1480568
08/06/2023 26.00p 26.13p 25.50p 26.00p 302610
07/06/2023 25.75p 26.50p 25.00p 26.00p 645436
06/06/2023 25.00p 25.50p 24.65p 25.50p 204339
05/06/2023 25.00p 25.50p 24.33p 25.00p 517055
02/06/2023 25.50p 26.00p 24.29p 25.00p 715692
01/06/2023 25.50p 26.00p 25.00p 25.50p 295289
31/05/2023 25.50p 26.00p 25.00p 25.50p 236170
30/05/2023 25.75p 26.00p 25.00p 25.50p 542366
26/05/2023 26.50p 26.63p 25.60p 25.75p 459688
25/05/2023 26.75p 27.00p 26.00p 26.50p 264731
24/05/2023 27.50p 27.50p 26.60p 26.75p 242146
23/05/2023 27.50p 28.00p 27.00p 27.50p 61437
22/05/2023 27.50p 28.00p 27.08p 28.00p 159357
19/05/2023 26.75p 27.80p 26.50p 27.00p 332906
18/05/2023 26.50p 27.00p 26.00p 26.75p 585941
17/05/2023 26.25p 27.00p 26.20p 26.50p 159085
16/05/2023 27.00p 27.00p 26.16p 26.25p 439641
15/05/2023 27.00p 27.50p 26.50p 27.00p 94188
12/05/2023 27.00p 27.50p 26.50p 27.00p 148827
11/05/2023 27.00p 27.50p 26.50p 27.00p 783066
10/05/2023 27.00p 27.50p 26.50p 27.00p 333373
09/05/2023 26.85p 27.50p 26.65p 27.00p 96452
05/05/2023 27.00p 27.50p 26.20p 26.85p 223443
04/05/2023 26.25p 27.50p 26.12p 27.50p 1446346
03/05/2023 26.25p 26.50p 26.00p 26.50p 243316
02/05/2023 26.25p 26.50p 26.00p 26.25p 988086
28/04/2023 26.75p 27.00p 26.00p 26.70p 396588
27/04/2023 27.00p 27.25p 26.50p 26.75p 403013
26/04/2023 27.50p 27.50p 26.50p 27.50p 800358
25/04/2023 27.75p 28.00p 27.50p 27.50p 342689
24/04/2023 28.00p 28.50p 27.50p 27.75p 252887
21/04/2023 28.00p 28.50p 27.50p 28.00p 261585
20/04/2023 28.50p 28.58p 27.55p 28.00p 159823
19/04/2023 28.50p 29.00p 28.00p 28.50p 131636
18/04/2023 28.50p 29.00p 28.00p 28.50p 156370
17/04/2023 28.50p 29.00p 28.00p 28.50p 232252
14/04/2023 29.00p 29.50p 28.05p 28.50p 308035

*Close Price adjusted for both dividends and splits