DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/08/2014 116.00p 119.75p 116.00p 119.50p 161701
06/08/2014 116.00p 116.25p 114.00p 116.00p 656270
05/08/2014 114.50p 118.00p 114.00p 116.00p 1788527
04/08/2014 113.25p 115.25p 113.00p 114.00p 414288
01/08/2014 113.75p 114.75p 113.00p 113.00p 50686
31/07/2014 113.50p 115.50p 113.50p 114.75p 54944
30/07/2014 116.50p 117.00p 113.75p 113.75p 652654
29/07/2014 116.00p 117.00p 115.75p 115.75p 151372
28/07/2014 116.00p 117.25p 115.25p 116.75p 868423
25/07/2014 117.00p 117.75p 113.63p 115.25p 372188
24/07/2014 118.00p 119.00p 117.00p 117.00p 269150
23/07/2014 118.75p 119.00p 118.00p 118.75p 156437
22/07/2014 118.25p 118.50p 117.50p 118.00p 52303
21/07/2014 118.75p 119.00p 117.50p 118.50p 874614
18/07/2014 118.75p 119.00p 118.68p 119.00p 27522
17/07/2014 120.00p 120.00p 117.10p 118.75p 1164607
16/07/2014 119.50p 120.00p 119.00p 119.25p 175738
15/07/2014 120.25p 121.00p 119.50p 119.50p 727276
14/07/2014 121.00p 121.00p 120.00p 120.00p 131764
11/07/2014 122.00p 122.50p 119.00p 120.00p 1777898
10/07/2014 122.75p 123.00p 121.50p 122.00p 209200
09/07/2014 123.50p 123.50p 122.00p 123.00p 125744
08/07/2014 125.00p 125.75p 121.50p 122.75p 740250
07/07/2014 127.75p 127.75p 125.00p 126.00p 338801
04/07/2014 126.00p 127.00p 125.50p 126.25p 635753
03/07/2014 125.50p 126.00p 124.80p 125.50p 651791
02/07/2014 125.00p 125.50p 124.00p 125.00p 520395
01/07/2014 124.75p 125.00p 123.00p 125.00p 895051
30/06/2014 123.25p 125.50p 123.00p 125.00p 224696
27/06/2014 123.00p 123.02p 121.94p 123.00p 21285
26/06/2014 123.00p 123.00p 121.50p 122.50p 576956
25/06/2014 122.50p 122.75p 122.00p 122.00p 1363120
24/06/2014 122.25p 122.75p 121.00p 122.75p 1255852
23/06/2014 126.00p 127.17p 122.00p 122.50p 1003124
20/06/2014 126.25p 126.25p 123.75p 124.00p 64311
19/06/2014 125.50p 128.00p 125.50p 125.75p 526297
18/06/2014 129.75p 130.50p 126.25p 126.50p 413196
17/06/2014 132.75p 132.75p 128.29p 129.00p 311468
16/06/2014 135.00p 135.00p 130.25p 132.00p 170558
13/06/2014 134.75p 134.75p 131.50p 132.50p 205679
12/06/2014 134.25p 135.00p 133.25p 134.50p 1146051
11/06/2014 133.50p 134.75p 133.00p 133.25p 987862
10/06/2014 135.00p 136.50p 133.25p 133.25p 282456
09/06/2014 136.75p 136.75p 134.00p 134.25p 217220
06/06/2014 139.50p 139.50p 135.25p 136.25p 530115
05/06/2014 138.25p 139.35p 137.50p 138.25p 48578
04/06/2014 139.00p 140.50p 135.75p 139.00p 175178
03/06/2014 137.25p 138.75p 135.75p 135.75p 244597
02/06/2014 140.00p 140.50p 136.25p 138.50p 929030
30/05/2014 140.00p 142.00p 137.50p 140.00p 4084539
29/05/2014 139.00p 139.00p 136.00p 139.00p 366690
28/05/2014 145.00p 145.00p 137.25p 138.00p 718666
27/05/2014 143.00p 143.00p 139.44p 140.00p 127667
23/05/2014 140.00p 142.00p 138.36p 140.00p 2004350
22/05/2014 141.00p 142.25p 137.50p 140.50p 1826068
21/05/2014 142.75p 143.00p 141.00p 142.25p 28046
20/05/2014 141.75p 143.75p 141.50p 143.00p 92194
19/05/2014 141.25p 143.75p 141.00p 142.25p 95797
16/05/2014 145.50p 146.39p 141.00p 143.50p 1448828
15/05/2014 145.25p 152.00p 144.00p 145.00p 2410260
14/05/2014 142.00p 145.00p 142.00p 144.00p 622383
13/05/2014 145.00p 146.00p 142.50p 142.50p 1137110
12/05/2014 144.00p 147.15p 142.50p 145.25p 1898927
09/05/2014 139.00p 142.70p 136.91p 142.50p 588598
08/05/2014 137.75p 139.00p 135.45p 137.00p 267085
07/05/2014 135.25p 137.39p 135.25p 136.00p 21451
06/05/2014 135.25p 137.00p 132.30p 137.00p 1551257
02/05/2014 129.00p 134.00p 127.00p 134.00p 317663
01/05/2014 126.25p 128.75p 126.00p 127.00p 121451
30/04/2014 126.25p 128.50p 125.00p 127.50p 44012
29/04/2014 125.00p 126.50p 124.41p 125.00p 1130214
28/04/2014 126.00p 126.81p 124.63p 124.63p 302587
25/04/2014 125.25p 126.90p 125.00p 126.50p 44377
24/04/2014 126.00p 126.21p 124.50p 125.00p 820553
23/04/2014 127.25p 127.25p 125.50p 125.50p 1438880
22/04/2014 127.75p 128.52p 125.00p 125.37p 186037
17/04/2014 127.00p 127.25p 125.41p 126.50p 88032
16/04/2014 127.50p 128.00p 126.69p 127.00p 53258
15/04/2014 129.00p 129.00p 127.00p 127.00p 45987
14/04/2014 129.25p 131.75p 127.00p 127.00p 1266771
11/04/2014 129.00p 131.00p 128.00p 130.75p 363443
10/04/2014 129.75p 131.20p 128.00p 128.00p 95728
09/04/2014 129.50p 131.66p 129.25p 129.50p 199391
08/04/2014 132.25p 133.50p 128.00p 128.75p 1347115
07/04/2014 133.00p 134.90p 130.50p 132.00p 2142536
04/04/2014 130.50p 134.50p 130.00p 134.50p 1996534
03/04/2014 128.00p 130.93p 127.25p 130.12p 966474
02/04/2014 126.00p 127.80p 125.65p 127.25p 1745507
01/04/2014 123.50p 125.00p 123.00p 124.87p 486226
31/03/2014 123.50p 124.35p 121.50p 123.37p 901446
28/03/2014 125.00p 125.50p 120.00p 123.75p 1777234
27/03/2014 125.50p 126.75p 125.00p 125.50p 2289838
26/03/2014 127.00p 127.00p 124.00p 124.50p 1453100
25/03/2014 128.00p 129.41p 127.00p 127.00p 270308
24/03/2014 129.00p 129.38p 127.75p 128.00p 339418
21/03/2014 129.75p 130.00p 129.03p 129.38p 354048
20/03/2014 129.00p 130.00p 129.00p 129.25p 350952
19/03/2014 129.50p 130.25p 129.25p 129.75p 1922926
18/03/2014 129.00p 130.00p 128.00p 129.88p 1304334
17/03/2014 130.00p 130.50p 127.77p 129.75p 3431839
14/03/2014 130.00p 130.00p 126.25p 128.00p 534023
13/03/2014 129.75p 131.00p 129.50p 129.75p 2347330
12/03/2014 130.00p 130.50p 129.00p 129.75p 1578237
11/03/2014 132.00p 132.00p 129.00p 129.00p 2213002
10/03/2014 129.00p 132.00p 128.76p 130.88p 2072826
07/03/2014 129.25p 129.50p 128.47p 128.75p 991707
06/03/2014 129.00p 129.50p 128.49p 129.50p 2197463
05/03/2014 127.75p 130.00p 127.75p 129.00p 3325959
04/03/2014 130.00p 130.00p 127.00p 127.50p 2205733
03/03/2014 130.00p 130.30p 127.00p 128.00p 2545625
28/02/2014 130.00p 132.25p 129.00p 130.00p 4197295
27/02/2014 132.50p 136.88p 128.00p 130.00p 37956380

*Close Price adjusted for both dividends and splits