DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2016 19.50p 20.15p 18.50p 18.50p 421944
04/03/2016 20.00p 21.37p 19.50p 19.50p 296554
03/03/2016 19.50p 21.00p 18.90p 20.75p 6898916
02/03/2016 19.00p 20.00p 18.68p 19.50p 209466
01/03/2016 19.00p 20.25p 18.70p 20.00p 409036
29/02/2016 23.00p 24.00p 18.50p 19.00p 3844620
26/02/2016 24.75p 25.25p 23.75p 23.75p 736306
25/02/2016 25.00p 25.00p 23.75p 24.25p 537072
24/02/2016 25.50p 25.50p 23.77p 24.50p 481609
23/02/2016 26.75p 26.75p 24.50p 24.50p 607556
22/02/2016 25.50p 27.50p 25.00p 25.75p 1221051
19/02/2016 24.50p 25.20p 23.50p 24.75p 815337
18/02/2016 24.00p 24.75p 23.20p 24.00p 399928
17/02/2016 22.00p 24.75p 21.69p 24.00p 1458391
16/02/2016 22.50p 23.00p 21.00p 22.00p 615957
15/02/2016 22.00p 22.50p 21.75p 22.00p 562830
12/02/2016 21.50p 22.20p 21.30p 21.75p 523955
11/02/2016 21.00p 22.80p 20.63p 21.50p 1081541
10/02/2016 23.50p 23.57p 22.08p 22.50p 433813
09/02/2016 21.25p 23.91p 20.87p 23.25p 1190829
08/02/2016 20.75p 21.50p 20.25p 21.25p 868300
05/02/2016 20.00p 21.00p 19.25p 20.63p 1400929
04/02/2016 19.00p 19.50p 18.50p 19.25p 936041
03/02/2016 20.50p 20.50p 19.25p 19.37p 741780
02/02/2016 20.00p 21.25p 19.42p 20.75p 2106879
01/02/2016 19.00p 20.00p 18.00p 19.50p 2716351
29/01/2016 17.50p 18.75p 17.44p 18.00p 1847587
28/01/2016 17.25p 18.00p 17.25p 17.75p 558201
27/01/2016 17.50p 18.00p 17.00p 17.75p 435366
26/01/2016 17.75p 18.00p 17.00p 17.25p 1324631
25/01/2016 17.00p 18.25p 17.00p 18.00p 656695
22/01/2016 17.50p 18.50p 16.00p 17.50p 2322271
21/01/2016 14.50p 17.40p 14.50p 16.50p 3514954
20/01/2016 16.00p 16.49p 14.00p 14.50p 4003482
19/01/2016 16.50p 16.75p 16.00p 16.00p 603384
18/01/2016 17.25p 17.61p 15.57p 16.00p 1209198
15/01/2016 17.50p 17.82p 17.25p 17.25p 300171
14/01/2016 18.00p 18.11p 17.25p 17.25p 530924
13/01/2016 18.50p 18.55p 18.00p 18.00p 648919
12/01/2016 18.00p 18.75p 18.00p 18.25p 827927
11/01/2016 18.00p 18.25p 17.75p 18.00p 216214
08/01/2016 17.75p 18.25p 17.75p 18.00p 357412
07/01/2016 18.25p 18.50p 17.75p 18.25p 1711672
06/01/2016 18.75p 18.75p 18.00p 18.50p 1339769
05/01/2016 18.50p 18.50p 18.00p 18.50p 1493908
04/01/2016 19.50p 19.53p 18.00p 18.25p 2376245
31/12/2015 20.00p 20.00p 19.25p 19.75p 84837
30/12/2015 19.50p 20.00p 19.01p 19.50p 418477
29/12/2015 19.50p 19.95p 19.09p 19.25p 446177
24/12/2015 20.25p 20.25p 19.77p 20.00p 1531994
23/12/2015 20.00p 20.00p 19.25p 20.00p 158574
22/12/2015 20.25p 20.25p 19.50p 20.00p 1069960
21/12/2015 20.00p 20.25p 19.43p 20.00p 630952
18/12/2015 21.00p 21.00p 19.58p 20.00p 424516
17/12/2015 21.50p 21.75p 19.75p 20.25p 2794474
16/12/2015 20.00p 21.50p 20.00p 20.25p 335844
15/12/2015 21.00p 21.75p 19.25p 20.50p 899049
14/12/2015 22.50p 22.50p 20.00p 20.50p 353608
11/12/2015 23.00p 23.00p 21.00p 22.25p 177510
10/12/2015 22.50p 23.00p 21.00p 22.25p 767248
09/12/2015 21.00p 22.50p 20.25p 22.50p 1355707
08/12/2015 20.75p 20.75p 19.00p 20.50p 442703
07/12/2015 20.75p 21.55p 19.00p 19.25p 658141
04/12/2015 22.00p 22.00p 20.73p 21.25p 593947
03/12/2015 21.25p 21.75p 20.75p 21.50p 586668
02/12/2015 22.25p 22.25p 21.00p 21.75p 526994
01/12/2015 21.75p 22.10p 20.75p 21.25p 1513723
30/11/2015 23.75p 23.75p 21.50p 21.50p 2545071
27/11/2015 24.00p 24.00p 23.00p 23.00p 744036
26/11/2015 24.75p 24.75p 23.00p 23.25p 1168671
25/11/2015 22.50p 24.75p 22.50p 24.00p 2726264
24/11/2015 22.75p 24.25p 22.62p 22.75p 2766525
23/11/2015 19.75p 23.24p 19.25p 22.75p 1836791
20/11/2015 20.50p 21.00p 18.50p 20.00p 3414932
19/11/2015 20.75p 22.13p 19.63p 20.50p 3195734
18/11/2015 22.50p 23.00p 20.38p 21.00p 4845537
17/11/2015 23.50p 25.00p 22.06p 22.75p 3225681
16/11/2015 24.00p 27.25p 20.47p 23.75p 14579697
13/11/2015 84.50p 85.50p 22.50p 23.00p 52675744
12/11/2015 85.50p 85.50p 84.00p 85.00p 96883
11/11/2015 85.50p 86.00p 85.00p 86.00p 377217
10/11/2015 86.00p 86.00p 84.25p 85.25p 254184
09/11/2015 86.50p 86.50p 84.25p 86.00p 240964
06/11/2015 84.00p 86.50p 84.00p 86.00p 66841
05/11/2015 84.00p 86.50p 84.00p 86.50p 255789
04/11/2015 85.00p 88.00p 84.25p 85.50p 244827
03/11/2015 85.00p 87.00p 85.00p 86.50p 235611
02/11/2015 87.50p 87.50p 86.00p 86.75p 156814
30/10/2015 85.00p 90.30p 85.00p 86.75p 3322386
29/10/2015 85.00p 87.25p 85.00p 86.75p 210911
28/10/2015 86.00p 88.25p 85.50p 87.00p 396383
27/10/2015 87.00p 87.25p 86.00p 86.00p 289993
26/10/2015 88.75p 88.75p 86.50p 87.00p 154934
23/10/2015 89.00p 89.00p 86.75p 88.00p 249543
22/10/2015 90.00p 90.00p 87.00p 87.75p 251101
21/10/2015 89.50p 89.50p 87.25p 88.00p 583515
20/10/2015 87.00p 90.25p 86.00p 87.00p 337090
19/10/2015 87.00p 89.00p 87.00p 88.00p 207593
16/10/2015 90.00p 90.00p 87.50p 88.25p 147018
15/10/2015 88.00p 91.00p 87.50p 87.50p 817349
14/10/2015 88.00p 90.00p 88.00p 90.00p 172913
13/10/2015 90.50p 91.50p 88.50p 89.00p 250401
12/10/2015 89.75p 92.50p 87.75p 91.50p 614924
09/10/2015 89.75p 89.75p 88.25p 89.75p 264183
08/10/2015 89.50p 90.00p 88.50p 89.75p 409418
07/10/2015 92.75p 93.00p 81.86p 91.50p 604005
06/10/2015 93.00p 93.50p 92.25p 93.00p 2276036
05/10/2015 92.00p 92.50p 90.75p 92.25p 2106831
02/10/2015 86.50p 92.00p 86.50p 91.25p 637766
01/10/2015 90.00p 90.75p 87.25p 90.75p 557706
30/09/2015 90.00p 90.00p 87.42p 88.00p 742561
29/09/2015 87.00p 87.75p 86.50p 87.50p 757157
28/09/2015 89.50p 89.50p 86.50p 87.50p 676767
25/09/2015 88.00p 88.00p 87.00p 87.75p 434566
24/09/2015 85.00p 88.75p 83.62p 87.00p 1835268
23/09/2015 81.00p 84.00p 81.00p 83.50p 1491012
22/09/2015 82.00p 82.00p 81.00p 82.00p 2453483
21/09/2015 80.00p 82.00p 79.46p 81.50p 282223
18/09/2015 82.25p 82.25p 80.50p 81.50p 56426
17/09/2015 82.50p 82.50p 81.83p 82.50p 7733
16/09/2015 82.50p 82.50p 81.75p 82.25p 760637
15/09/2015 82.00p 82.63p 81.75p 82.25p 1829235
14/09/2015 81.25p 83.00p 81.00p 82.00p 1622204
11/09/2015 81.25p 81.50p 81.25p 81.25p 429185
10/09/2015 81.25p 82.00p 79.87p 81.00p 1728703
09/09/2015 80.50p 81.50p 78.25p 80.75p 187160
08/09/2015 80.75p 80.75p 78.75p 78.75p 13491
07/09/2015 79.50p 80.75p 79.50p 79.50p 345543
04/09/2015 80.00p 80.00p 78.00p 79.50p 170568
03/09/2015 80.00p 81.75p 78.25p 79.00p 141662
02/09/2015 80.75p 80.75p 79.00p 80.00p 156730
01/09/2015 80.75p 81.61p 77.25p 79.50p 42584
28/08/2015 78.25p 81.00p 77.75p 81.00p 249482
27/08/2015 81.00p 82.50p 76.50p 78.00p 485759
26/08/2015 80.75p 80.75p 77.25p 78.50p 84109
25/08/2015 82.00p 82.00p 77.25p 77.75p 150584
24/08/2015 83.75p 83.75p 76.75p 81.75p 301783
21/08/2015 83.00p 86.50p 82.25p 83.25p 544898
20/08/2015 85.75p 86.00p 82.83p 86.00p 31630
19/08/2015 85.75p 86.00p 83.75p 86.00p 30161
18/08/2015 82.75p 86.50p 82.75p 86.25p 70024
17/08/2015 85.75p 86.00p 84.00p 85.75p 97095
14/08/2015 84.25p 85.50p 82.88p 85.50p 299284
13/08/2015 82.25p 84.50p 82.25p 84.25p 66816
12/08/2015 82.25p 83.75p 82.25p 83.50p 157267
11/08/2015 84.00p 85.00p 82.25p 83.25p 59232
10/08/2015 83.00p 84.00p 83.00p 83.00p 24728
07/08/2015 83.50p 83.53p 82.50p 83.50p 11539
06/08/2015 82.25p 83.75p 82.00p 82.50p 30570
05/08/2015 84.25p 84.25p 82.25p 82.75p 43078
04/08/2015 83.25p 84.25p 83.00p 83.00p 364963
03/08/2015 83.50p 84.75p 83.50p 83.50p 16051
31/07/2015 85.75p 86.00p 84.25p 85.00p 210088
30/07/2015 85.00p 85.09p 83.50p 85.00p 60940
29/07/2015 87.00p 87.00p 83.75p 84.75p 531757
28/07/2015 84.75p 85.50p 84.25p 85.00p 34322
27/07/2015 84.75p 87.25p 84.25p 85.00p 421626
24/07/2015 85.75p 87.75p 84.25p 87.75p 130827
23/07/2015 85.75p 85.75p 83.25p 84.00p 60382
22/07/2015 83.25p 85.75p 83.25p 83.75p 872287
21/07/2015 83.25p 85.75p 83.25p 84.75p 847823
20/07/2015 83.75p 85.50p 83.25p 83.25p 19302
17/07/2015 83.25p 85.75p 83.25p 84.00p 135922
16/07/2015 86.00p 87.47p 85.00p 85.00p 1018827
15/07/2015 86.00p 88.00p 85.75p 86.00p 1165674
14/07/2015 87.75p 87.75p 86.00p 86.00p 103121
13/07/2015 86.00p 90.00p 86.00p 88.00p 137214
10/07/2015 86.50p 88.10p 85.50p 85.50p 35488
09/07/2015 86.25p 87.12p 83.25p 86.00p 203939
08/07/2015 85.00p 88.25p 85.00p 86.25p 378536
07/07/2015 86.00p 87.25p 85.50p 86.00p 56838
06/07/2015 88.00p 88.00p 86.25p 86.50p 35297
03/07/2015 87.75p 88.00p 86.25p 86.50p 31184
02/07/2015 87.00p 87.50p 86.25p 86.50p 162279
01/07/2015 86.00p 90.00p 86.00p 87.75p 1091332
30/06/2015 84.00p 87.50p 83.75p 86.00p 325959
29/06/2015 83.75p 86.25p 83.41p 84.50p 161361
26/06/2015 84.50p 86.25p 83.06p 85.25p 76719
25/06/2015 87.00p 87.00p 85.00p 85.75p 171805
24/06/2015 84.25p 87.00p 84.25p 86.75p 41284
23/06/2015 83.00p 86.68p 83.00p 85.75p 248433
22/06/2015 85.25p 86.75p 84.80p 86.50p 208281
19/06/2015 85.75p 86.50p 84.00p 86.00p 76242
18/06/2015 85.75p 86.50p 83.25p 85.50p 165228
17/06/2015 87.00p 87.00p 83.00p 83.00p 219615
16/06/2015 85.00p 86.50p 84.25p 84.50p 75121
15/06/2015 87.00p 88.50p 84.50p 84.75p 555602
12/06/2015 87.00p 88.75p 87.00p 87.25p 148393
11/06/2015 89.00p 89.25p 87.00p 88.75p 378650
10/06/2015 89.00p 89.00p 85.50p 85.75p 37646
09/06/2015 85.50p 88.75p 85.50p 87.00p 351436
08/06/2015 89.00p 89.00p 86.50p 87.00p 95035
05/06/2015 85.00p 88.00p 85.00p 87.00p 36225
04/06/2015 89.00p 89.00p 86.25p 87.25p 262144
03/06/2015 89.00p 89.00p 86.25p 86.25p 143889
02/06/2015 88.50p 88.75p 85.25p 87.00p 375188
01/06/2015 88.00p 88.50p 85.25p 87.25p 154243
29/05/2015 85.00p 89.02p 85.00p 89.00p 213073
28/05/2015 82.00p 88.00p 82.00p 86.75p 285669
27/05/2015 83.00p 85.75p 83.00p 84.75p 233053

*Close Price adjusted for both dividends and splits