DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2016 18.50p 19.00p 17.99p 18.38p 811184
16/12/2016 18.50p 18.88p 18.50p 18.50p 27022
15/12/2016 18.00p 18.79p 17.95p 18.38p 151450
14/12/2016 18.00p 18.42p 17.75p 17.75p 190526
13/12/2016 17.50p 17.75p 17.49p 17.50p 311354
12/12/2016 17.50p 17.74p 16.80p 17.50p 556566
09/12/2016 17.75p 18.25p 17.64p 17.75p 252023
08/12/2016 17.50p 17.87p 16.75p 17.75p 627571
07/12/2016 18.25p 18.56p 17.51p 18.00p 278187
06/12/2016 18.50p 19.00p 17.75p 18.00p 420439
05/12/2016 18.75p 19.00p 18.50p 18.50p 159119
02/12/2016 19.00p 19.69p 18.50p 19.25p 248030
01/12/2016 18.50p 19.25p 18.25p 19.25p 810538
30/11/2016 19.00p 19.60p 19.00p 19.00p 852601
29/11/2016 19.00p 19.63p 19.00p 19.00p 408673
28/11/2016 18.25p 19.09p 17.94p 18.88p 1991789
25/11/2016 18.00p 18.45p 17.26p 18.25p 444699
24/11/2016 17.75p 17.94p 17.00p 17.00p 164527
23/11/2016 18.50p 19.55p 17.00p 17.75p 580008
22/11/2016 18.00p 20.50p 18.00p 19.00p 2261640
21/11/2016 17.00p 18.50p 16.27p 17.75p 688116
18/11/2016 16.50p 17.00p 16.37p 16.50p 255110
17/11/2016 17.00p 17.50p 16.50p 16.50p 338676
16/11/2016 17.00p 17.56p 16.75p 16.75p 720023
15/11/2016 17.50p 17.72p 17.07p 17.13p 550243
14/11/2016 18.50p 18.50p 17.50p 17.50p 563889
11/11/2016 18.00p 18.35p 17.75p 17.75p 134459
10/11/2016 18.25p 18.75p 17.83p 18.13p 546534
09/11/2016 19.00p 20.46p 19.00p 19.50p 754974
08/11/2016 18.75p 19.47p 18.75p 19.00p 500497
07/11/2016 19.00p 20.00p 19.00p 19.00p 408336
04/11/2016 18.50p 20.00p 18.50p 19.00p 516064
03/11/2016 18.75p 20.00p 18.53p 19.25p 678129
02/11/2016 18.00p 19.37p 18.00p 18.88p 604410
01/11/2016 18.25p 18.70p 17.75p 18.13p 365713
31/10/2016 18.50p 19.13p 18.25p 18.75p 684547
28/10/2016 18.00p 19.25p 18.00p 18.50p 242471
27/10/2016 18.00p 18.75p 18.00p 18.25p 361000
26/10/2016 18.50p 19.13p 18.25p 18.50p 299411
25/10/2016 18.50p 19.39p 18.50p 18.75p 352695
24/10/2016 18.50p 19.86p 18.50p 19.25p 245503
21/10/2016 18.50p 19.50p 18.50p 18.75p 413746
20/10/2016 18.50p 19.25p 18.50p 18.75p 290911
19/10/2016 18.50p 19.13p 18.25p 18.50p 379971
18/10/2016 18.25p 19.44p 18.19p 18.50p 510194
17/10/2016 18.50p 19.00p 18.50p 18.50p 146586
14/10/2016 18.00p 18.89p 18.00p 18.25p 289938
13/10/2016 18.00p 19.25p 18.00p 18.00p 251037
12/10/2016 18.00p 19.25p 18.00p 18.50p 79346
11/10/2016 18.00p 19.38p 18.00p 18.75p 591674
10/10/2016 19.00p 19.49p 18.44p 18.75p 309236
07/10/2016 19.00p 19.25p 18.50p 18.50p 484625
06/10/2016 18.50p 19.40p 18.50p 18.50p 188297
05/10/2016 18.00p 19.40p 18.00p 18.50p 818069
04/10/2016 19.00p 19.37p 18.25p 18.25p 430176
03/10/2016 19.25p 20.00p 19.00p 19.50p 171171
30/09/2016 19.00p 19.91p 19.00p 19.00p 317645
29/09/2016 19.00p 20.28p 19.00p 19.25p 585163
28/09/2016 19.00p 20.75p 19.00p 19.00p 1056776
27/09/2016 18.50p 19.09p 18.21p 18.25p 864961
26/09/2016 20.00p 20.63p 18.50p 18.50p 1688031
23/09/2016 20.25p 20.60p 20.00p 20.00p 300149
22/09/2016 20.00p 21.25p 20.00p 20.50p 1578175
21/09/2016 22.00p 22.44p 20.00p 20.00p 1762874
20/09/2016 21.50p 23.00p 21.25p 22.00p 1665202
19/09/2016 19.75p 24.44p 19.75p 21.25p 2326757
16/09/2016 19.00p 20.31p 19.00p 19.75p 913482
15/09/2016 19.00p 19.19p 18.48p 19.00p 731956
14/09/2016 19.00p 19.37p 18.75p 19.00p 1565934
13/09/2016 18.75p 19.25p 18.75p 19.00p 2279213
12/09/2016 18.25p 19.12p 18.25p 18.50p 589097
09/09/2016 18.75p 19.25p 18.50p 18.50p 739189
08/09/2016 18.00p 18.88p 18.00p 18.50p 1461465
07/09/2016 17.00p 18.34p 17.00p 18.25p 1328508
06/09/2016 17.00p 18.00p 17.00p 17.63p 286500
05/09/2016 17.00p 17.87p 17.00p 17.75p 105453
02/09/2016 17.63p 17.63p 17.10p 17.63p 1452
01/09/2016 17.25p 17.70p 17.25p 17.25p 29477
31/08/2016 18.00p 18.56p 16.50p 18.00p 976275
30/08/2016 18.25p 18.81p 18.00p 18.00p 1302901
26/08/2016 18.00p 18.39p 17.80p 18.25p 750831
25/08/2016 17.75p 18.28p 17.75p 18.00p 1415079
24/08/2016 18.00p 18.72p 17.51p 18.00p 740225
23/08/2016 17.00p 18.15p 17.00p 17.87p 101072
22/08/2016 18.25p 18.44p 17.00p 17.75p 294259
19/08/2016 18.25p 19.25p 18.25p 18.25p 58353
18/08/2016 18.25p 19.37p 18.25p 18.50p 96376
17/08/2016 19.25p 19.75p 18.00p 18.00p 469838
16/08/2016 17.75p 19.76p 17.56p 19.25p 1602867
15/08/2016 17.25p 18.17p 17.00p 17.50p 291455
12/08/2016 17.25p 18.50p 16.00p 17.00p 1544301
11/08/2016 14.25p 18.25p 14.25p 17.00p 2051069
10/08/2016 14.00p 14.69p 14.00p 14.00p 114485
09/08/2016 14.25p 14.69p 14.25p 14.25p 277810
08/08/2016 14.75p 15.00p 14.00p 14.38p 324537
05/08/2016 14.00p 14.69p 14.00p 14.50p 90466
04/08/2016 14.00p 15.00p 14.00p 14.25p 242280
03/08/2016 14.25p 14.90p 13.75p 14.50p 2543201
02/08/2016 14.75p 15.31p 14.25p 14.62p 457370
01/08/2016 14.75p 15.69p 14.75p 14.75p 23304
29/07/2016 14.75p 15.44p 14.50p 14.75p 114831
28/07/2016 14.75p 15.69p 14.75p 15.00p 172367
27/07/2016 14.75p 15.69p 14.50p 14.75p 221799
26/07/2016 14.75p 15.50p 14.75p 15.13p 345214
25/07/2016 14.50p 15.69p 14.50p 14.50p 51003
22/07/2016 15.50p 15.50p 14.00p 14.75p 1055418
21/07/2016 14.25p 14.84p 13.50p 14.50p 1372508
20/07/2016 14.75p 15.00p 14.25p 14.50p 412757
19/07/2016 15.00p 15.13p 14.50p 14.50p 1111459
18/07/2016 15.50p 16.75p 15.00p 15.00p 227735
15/07/2016 15.50p 16.75p 15.50p 15.50p 181992
14/07/2016 16.50p 18.00p 16.00p 17.00p 2380547
13/07/2016 16.50p 17.22p 16.50p 16.75p 188736
12/07/2016 16.00p 17.50p 16.00p 17.25p 131160
11/07/2016 15.50p 17.50p 15.50p 17.13p 417104
08/07/2016 15.25p 15.75p 15.25p 15.50p 198924
07/07/2016 15.25p 15.79p 15.00p 15.50p 259882
06/07/2016 14.50p 16.00p 14.50p 15.75p 361486
05/07/2016 16.50p 16.50p 14.00p 15.00p 2283339
04/07/2016 16.75p 17.00p 16.75p 16.88p 65718
01/07/2016 16.25p 17.50p 16.25p 16.50p 599095
30/06/2016 16.00p 17.00p 16.00p 16.25p 43423
29/06/2016 16.00p 17.00p 16.00p 16.25p 271959
28/06/2016 15.75p 17.00p 15.75p 16.00p 237922
27/06/2016 16.00p 17.73p 15.50p 15.50p 894519
24/06/2016 16.00p 17.71p 15.60p 16.25p 393098
23/06/2016 17.25p 18.75p 17.00p 17.25p 311460
22/06/2016 18.00p 18.25p 17.00p 17.00p 666988
21/06/2016 18.00p 18.90p 18.00p 18.00p 82819
20/06/2016 19.00p 19.00p 18.00p 18.25p 115729
17/06/2016 17.75p 19.00p 17.75p 18.00p 195839
16/06/2016 19.00p 19.60p 17.75p 18.25p 646513
15/06/2016 19.00p 19.80p 19.00p 19.50p 500364
14/06/2016 19.00p 20.00p 19.00p 19.37p 316557
13/06/2016 17.75p 19.38p 17.75p 19.00p 761038
10/06/2016 17.50p 18.75p 17.50p 18.00p 541361
09/06/2016 17.75p 18.75p 17.75p 18.75p 106219
08/06/2016 18.75p 19.00p 17.50p 17.75p 1395499
07/06/2016 17.50p 18.77p 16.25p 17.00p 937222
06/06/2016 19.75p 19.75p 17.50p 17.50p 305734
03/06/2016 17.75p 19.00p 17.50p 18.50p 300879
02/06/2016 19.00p 19.44p 17.75p 18.00p 619557
01/06/2016 19.75p 20.06p 19.00p 19.00p 575303
31/05/2016 20.50p 21.40p 19.00p 19.50p 3770278
27/05/2016 22.00p 22.01p 20.75p 21.50p 243178
26/05/2016 21.00p 21.75p 20.06p 21.75p 592322
25/05/2016 20.00p 21.00p 19.00p 20.75p 617576
24/05/2016 20.00p 20.00p 17.75p 19.75p 931064
23/05/2016 19.00p 19.50p 18.50p 18.50p 1949542
20/05/2016 18.75p 18.75p 18.00p 18.25p 614776
19/05/2016 18.00p 19.56p 18.00p 18.50p 1561462
18/05/2016 22.50p 22.56p 17.50p 19.50p 4958801
17/05/2016 23.50p 23.50p 22.00p 22.50p 1858408
16/05/2016 22.50p 23.75p 22.50p 22.75p 273652
13/05/2016 22.00p 24.00p 22.00p 22.75p 1133956
12/05/2016 23.50p 23.50p 22.00p 22.75p 569529
11/05/2016 23.00p 24.25p 22.50p 22.50p 1500484
10/05/2016 21.50p 23.80p 21.50p 22.50p 1639359
09/05/2016 22.00p 22.56p 21.50p 21.50p 248555
06/05/2016 20.50p 22.62p 20.50p 22.25p 432009
05/05/2016 21.00p 21.56p 20.50p 20.50p 237858
04/05/2016 21.00p 21.75p 20.00p 21.00p 794420
03/05/2016 22.75p 22.75p 21.00p 21.00p 252395
29/04/2016 22.50p 22.50p 21.44p 22.50p 264695
28/04/2016 22.75p 22.75p 21.75p 22.00p 295923
27/04/2016 22.75p 22.75p 22.03p 22.50p 307467
26/04/2016 23.00p 23.00p 22.17p 22.50p 116530
25/04/2016 22.75p 22.75p 22.00p 22.75p 251914
22/04/2016 22.75p 23.00p 22.25p 22.25p 310556
21/04/2016 22.00p 22.75p 22.00p 22.50p 349466
20/04/2016 21.50p 23.15p 21.50p 22.50p 1194066
19/04/2016 23.00p 23.03p 22.00p 22.25p 364896
18/04/2016 22.50p 23.06p 21.94p 22.75p 276927
15/04/2016 22.25p 23.00p 21.75p 22.00p 143848
14/04/2016 24.00p 24.00p 22.00p 22.00p 575287
13/04/2016 22.00p 23.63p 22.00p 22.50p 1069778
12/04/2016 22.75p 22.75p 22.25p 22.25p 214602
11/04/2016 22.50p 23.79p 22.00p 22.00p 820435
08/04/2016 22.50p 23.19p 22.25p 22.25p 157527
07/04/2016 21.25p 23.25p 21.25p 22.25p 484555
06/04/2016 22.75p 22.75p 21.50p 21.50p 259720
05/04/2016 22.00p 23.15p 21.25p 21.25p 1117327
04/04/2016 23.25p 23.25p 22.00p 22.50p 442966
01/04/2016 23.00p 23.75p 22.75p 22.75p 633014
31/03/2016 23.50p 24.00p 22.57p 23.25p 2835470
30/03/2016 22.00p 23.50p 21.25p 22.75p 775488
29/03/2016 23.75p 23.75p 22.00p 22.25p 375903
24/03/2016 23.00p 24.31p 22.51p 22.75p 549505
23/03/2016 24.50p 24.69p 23.10p 24.25p 1071113
22/03/2016 23.00p 24.25p 22.50p 24.25p 2638567
21/03/2016 22.50p 23.75p 21.80p 23.00p 783215
18/03/2016 23.00p 23.25p 21.94p 22.50p 1514358
17/03/2016 20.75p 22.91p 20.52p 21.50p 3573662
16/03/2016 20.50p 20.75p 20.00p 20.75p 1542441
15/03/2016 20.50p 20.75p 19.75p 20.75p 444044
14/03/2016 21.75p 22.49p 20.42p 20.50p 695321
11/03/2016 19.00p 22.75p 18.47p 21.75p 15091820
10/03/2016 19.75p 20.00p 18.00p 18.25p 3231498
09/03/2016 18.00p 18.88p 16.97p 17.25p 27753536
08/03/2016 18.25p 19.00p 18.25p 19.00p 393002

*Close Price adjusted for both dividends and splits