DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/04/2023 29.00p 29.50p 28.50p 29.00p 100329
12/04/2023 29.00p 29.50p 28.21p 29.00p 681108
11/04/2023 29.00p 29.50p 28.50p 29.00p 244502
06/04/2023 29.00p 29.50p 28.70p 29.00p 173797
05/04/2023 29.75p 29.75p 28.75p 28.75p 432010
04/04/2023 29.75p 30.00p 29.51p 29.75p 137625
03/04/2023 29.75p 30.00p 29.00p 29.75p 384294
31/03/2023 29.50p 30.00p 29.50p 29.75p 318512
30/03/2023 29.75p 30.00p 29.00p 29.50p 2605788
29/03/2023 28.75p 30.00p 28.75p 29.75p 6509324
28/03/2023 28.75p 29.00p 28.50p 28.75p 1123302
27/03/2023 28.50p 29.00p 28.00p 28.75p 262761
24/03/2023 28.25p 28.50p 28.00p 28.25p 298973
23/03/2023 28.50p 28.50p 28.00p 28.25p 144974
22/03/2023 28.50p 28.50p 28.00p 28.50p 490055
21/03/2023 28.25p 28.50p 28.00p 28.50p 448838
20/03/2023 28.25p 28.50p 28.00p 28.25p 373294
17/03/2023 28.50p 28.50p 28.00p 28.20p 114407
16/03/2023 28.50p 29.00p 28.00p 28.50p 373948
15/03/2023 28.50p 29.00p 28.00p 28.50p 728248
14/03/2023 28.50p 29.00p 27.52p 28.50p 480939
13/03/2023 29.50p 30.00p 28.00p 28.50p 3478879
10/03/2023 30.00p 30.50p 29.00p 29.50p 951575
09/03/2023 30.75p 30.75p 29.50p 30.00p 1250182
08/03/2023 31.50p 32.00p 30.00p 30.75p 295667
07/03/2023 31.00p 32.70p 30.80p 30.80p 2874269
06/03/2023 30.50p 31.50p 30.00p 31.00p 711963
03/03/2023 30.25p 31.00p 29.90p 30.50p 638629
02/03/2023 30.50p 31.00p 29.00p 30.25p 540382
01/03/2023 29.50p 31.00p 29.00p 30.50p 1385342
28/02/2023 29.00p 30.00p 29.00p 29.50p 598134
27/02/2023 29.00p 31.00p 28.50p 29.00p 2141830
24/02/2023 28.00p 29.00p 27.00p 28.25p 704292
23/02/2023 28.00p 29.00p 27.00p 28.00p 160312
22/02/2023 28.00p 29.00p 27.00p 28.00p 182259
21/02/2023 28.50p 29.00p 27.00p 28.00p 300489
20/02/2023 27.75p 29.00p 27.75p 28.50p 608803
17/02/2023 28.50p 29.00p 27.52p 27.75p 1834178
16/02/2023 28.35p 29.00p 27.70p 28.50p 1030478
15/02/2023 27.60p 28.80p 27.41p 28.35p 555161
14/02/2023 28.00p 28.00p 27.00p 27.60p 2615774
13/02/2023 28.75p 30.00p 26.50p 28.00p 1829399
10/02/2023 29.75p 30.00p 29.50p 29.75p 913304
09/02/2023 30.00p 30.00p 29.40p 30.00p 477781
08/02/2023 30.00p 30.50p 29.50p 30.00p 356182
07/02/2023 30.00p 30.50p 29.50p 30.00p 948958
06/02/2023 30.00p 30.50p 29.39p 30.00p 345254
03/02/2023 30.00p 30.50p 29.50p 30.00p 323094
02/02/2023 29.50p 31.00p 29.00p 30.10p 1143069
01/02/2023 29.00p 29.70p 28.50p 29.70p 1204614
31/01/2023 30.50p 31.00p 28.50p 29.00p 2841860
30/01/2023 29.25p 30.40p 28.20p 29.50p 270330
27/01/2023 30.00p 31.00p 29.25p 31.00p 12186034
26/01/2023 28.75p 31.00p 28.26p 30.00p 6940656
25/01/2023 29.25p 29.50p 28.00p 28.00p 365572
24/01/2023 28.75p 29.89p 28.53p 29.25p 4050896
23/01/2023 28.50p 29.00p 28.00p 29.00p 356727
20/01/2023 29.25p 29.25p 28.05p 28.50p 300791
19/01/2023 29.25p 30.00p 28.67p 29.25p 219380
18/01/2023 29.50p 30.00p 28.56p 29.25p 375790
17/01/2023 29.50p 29.75p 29.25p 29.50p 105757
16/01/2023 29.25p 30.00p 28.50p 29.50p 2257204
13/01/2023 28.50p 30.00p 28.00p 29.25p 254161
12/01/2023 29.00p 29.00p 28.50p 28.50p 1024735
11/01/2023 29.00p 30.00p 28.25p 29.00p 876416
10/01/2023 28.50p 30.00p 28.00p 29.00p 268513
09/01/2023 29.50p 30.50p 28.25p 28.50p 787387
06/01/2023 29.50p 30.00p 29.06p 29.50p 751687
05/01/2023 28.00p 30.74p 28.00p 29.50p 4595508
04/01/2023 27.50p 28.50p 27.50p 28.00p 769128
03/01/2023 27.50p 28.90p 27.00p 27.50p 1297632
30/12/2022 27.50p 27.54p 26.90p 27.30p 679210
29/12/2022 27.50p 27.68p 27.00p 27.50p 158786
28/12/2022 28.00p 28.00p 27.40p 27.40p 149840
23/12/2022 28.00p 28.00p 27.55p 28.00p 27858
22/12/2022 28.00p 28.00p 27.00p 28.00p 325803
21/12/2022 28.00p 28.50p 27.50p 28.00p 615380
20/12/2022 28.00p 28.50p 27.70p 28.00p 217112
19/12/2022 26.75p 29.00p 26.10p 28.00p 1208643
16/12/2022 26.75p 27.28p 26.00p 26.75p 201499
15/12/2022 26.50p 27.50p 26.00p 26.75p 412521
14/12/2022 26.75p 27.00p 26.13p 26.50p 171978
13/12/2022 27.50p 27.50p 26.50p 26.75p 213738
12/12/2022 27.25p 28.00p 26.72p 27.50p 222428
09/12/2022 27.75p 27.90p 27.13p 27.25p 76007
08/12/2022 27.75p 28.40p 26.00p 27.75p 733736
07/12/2022 27.00p 28.50p 27.00p 28.00p 728199
06/12/2022 27.00p 27.34p 27.00p 27.00p 187618
05/12/2022 26.75p 27.90p 26.00p 27.00p 1292722
02/12/2022 26.50p 26.75p 25.97p 26.75p 252668
01/12/2022 26.50p 27.00p 26.00p 26.50p 253909
30/11/2022 26.50p 27.00p 26.00p 26.50p 159979
29/11/2022 26.50p 26.67p 26.00p 26.50p 414752
28/11/2022 26.50p 26.80p 25.50p 26.00p 1036747
25/11/2022 26.50p 27.50p 25.70p 26.50p 331214
24/11/2022 26.50p 26.50p 25.50p 26.50p 612608
23/11/2022 26.00p 27.10p 25.50p 25.50p 852070
22/11/2022 26.00p 26.50p 25.50p 26.00p 387713
21/11/2022 26.25p 26.50p 25.50p 26.00p 1192723
18/11/2022 26.50p 27.00p 25.65p 26.25p 587379
17/11/2022 27.75p 28.00p 26.00p 26.50p 570838
16/11/2022 28.00p 28.08p 27.45p 27.75p 597145
15/11/2022 26.00p 28.50p 25.50p 28.00p 3422728
14/11/2022 25.25p 26.00p 24.91p 25.00p 1373652
11/11/2022 23.75p 25.90p 23.50p 25.25p 1338180
10/11/2022 24.25p 24.25p 23.50p 23.75p 240505
09/11/2022 24.25p 25.00p 23.50p 23.50p 212089
08/11/2022 24.00p 24.89p 23.50p 24.25p 485139
07/11/2022 24.00p 24.10p 23.50p 24.00p 673145
04/11/2022 24.00p 24.00p 23.50p 23.60p 489125
03/11/2022 24.25p 24.25p 23.50p 24.00p 307970
02/11/2022 24.00p 24.50p 23.40p 24.00p 275772
01/11/2022 24.00p 24.40p 23.03p 24.00p 347202
31/10/2022 23.50p 25.00p 23.00p 24.00p 535304
28/10/2022 24.00p 24.00p 23.50p 23.75p 398450
27/10/2022 24.25p 25.00p 23.75p 24.00p 2505654
26/10/2022 21.25p 25.00p 21.00p 24.25p 9389487
25/10/2022 22.00p 22.00p 21.00p 21.25p 739049
24/10/2022 22.25p 22.50p 21.57p 22.00p 764914
21/10/2022 22.50p 23.00p 21.50p 22.00p 969079
20/10/2022 24.50p 25.00p 22.00p 22.50p 2692972
19/10/2022 21.00p 25.00p 19.70p 24.50p 15904983
18/10/2022 30.00p 30.00p 30.00p 30.00p 0
17/10/2022 30.00p 30.00p 30.00p 30.00p 0
14/10/2022 30.00p 30.00p 30.00p 30.00p 0
13/10/2022 30.00p 30.00p 30.00p 30.00p 0
12/10/2022 30.00p 30.00p 30.00p 30.00p 0
11/10/2022 30.00p 30.00p 30.00p 30.00p 0
10/10/2022 30.00p 30.00p 30.00p 30.00p 0
07/10/2022 30.00p 30.00p 30.00p 30.00p 0
06/10/2022 30.00p 30.00p 30.00p 30.00p 0
05/10/2022 30.00p 30.00p 30.00p 30.00p 0
04/10/2022 30.00p 30.00p 30.00p 30.00p 0
03/10/2022 30.00p 30.00p 30.00p 30.00p 0
30/09/2022 30.00p 30.00p 30.00p 30.00p 0
29/09/2022 30.00p 30.00p 30.00p 30.00p 0
28/09/2022 30.00p 30.00p 30.00p 30.00p 0
27/09/2022 30.00p 30.00p 30.00p 30.00p 0
26/09/2022 30.00p 30.00p 30.00p 30.00p 0
23/09/2022 30.00p 30.00p 30.00p 30.00p 0
22/09/2022 30.00p 30.00p 30.00p 30.00p 0
21/09/2022 30.00p 30.00p 30.00p 30.00p 0
20/09/2022 30.00p 30.00p 30.00p 30.00p 0
16/09/2022 30.00p 30.00p 30.00p 30.00p 0
15/09/2022 30.00p 30.00p 30.00p 30.00p 0
14/09/2022 30.00p 30.00p 30.00p 30.00p 0
13/09/2022 30.00p 30.00p 30.00p 30.00p 0
12/09/2022 30.00p 30.00p 30.00p 30.00p 0
09/09/2022 30.00p 30.00p 30.00p 30.00p 0
08/09/2022 30.00p 30.00p 30.00p 30.00p 0
07/09/2022 30.00p 30.00p 30.00p 30.00p 0
06/09/2022 30.00p 30.00p 30.00p 30.00p 0
05/09/2022 30.00p 30.00p 30.00p 30.00p 0
02/09/2022 30.00p 30.00p 30.00p 30.00p 0
01/09/2022 30.00p 30.00p 30.00p 30.00p 0
31/08/2022 30.00p 30.00p 30.00p 30.00p 0
30/08/2022 30.00p 30.00p 30.00p 30.00p 0
26/08/2022 30.00p 30.00p 30.00p 30.00p 0
25/08/2022 30.00p 30.00p 30.00p 30.00p 0
24/08/2022 30.00p 30.00p 30.00p 30.00p 0
23/08/2022 30.00p 30.00p 30.00p 30.00p 0
22/08/2022 30.00p 30.00p 30.00p 30.00p 0
19/08/2022 30.00p 30.00p 30.00p 30.00p 0
18/08/2022 30.00p 30.00p 30.00p 30.00p 0
17/08/2022 30.00p 30.00p 30.00p 30.00p 0
16/08/2022 30.00p 30.00p 30.00p 30.00p 0
15/08/2022 30.00p 30.00p 30.00p 30.00p 0
12/08/2022 30.00p 30.00p 30.00p 30.00p 0
11/08/2022 30.00p 30.00p 30.00p 30.00p 0
10/08/2022 30.00p 30.00p 30.00p 30.00p 0
09/08/2022 30.00p 30.00p 30.00p 30.00p 0
08/08/2022 30.00p 30.00p 30.00p 30.00p 0
05/08/2022 30.00p 30.00p 30.00p 30.00p 0
04/08/2022 30.00p 30.00p 30.00p 30.00p 0
03/08/2022 30.00p 30.00p 30.00p 30.00p 0
02/08/2022 30.00p 30.00p 30.00p 30.00p 0
01/08/2022 30.00p 30.00p 30.00p 30.00p 0
29/07/2022 30.00p 30.00p 30.00p 30.00p 0
28/07/2022 30.00p 30.00p 30.00p 30.00p 0
27/07/2022 30.00p 30.00p 30.00p 30.00p 0
26/07/2022 30.00p 30.00p 30.00p 30.00p 0
25/07/2022 30.00p 30.00p 30.00p 30.00p 0
22/07/2022 30.00p 30.00p 30.00p 30.00p 0
21/07/2022 30.00p 30.00p 30.00p 30.00p 0
20/07/2022 30.00p 30.00p 30.00p 30.00p 0
19/07/2022 30.00p 30.00p 30.00p 30.00p 0
18/07/2022 30.00p 30.00p 30.00p 30.00p 0
15/07/2022 30.00p 30.00p 30.00p 30.00p 0
14/07/2022 30.00p 30.00p 30.00p 30.00p 0
13/07/2022 30.00p 30.00p 30.00p 30.00p 0
12/07/2022 30.00p 30.00p 30.00p 30.00p 0
11/07/2022 30.00p 30.00p 30.00p 30.00p 0
08/07/2022 30.00p 30.00p 30.00p 30.00p 0
07/07/2022 30.00p 30.00p 30.00p 30.00p 0
06/07/2022 30.00p 30.00p 30.00p 30.00p 0
05/07/2022 30.00p 30.00p 30.00p 30.00p 0
04/07/2022 30.00p 30.00p 30.00p 30.00p 0
01/07/2022 30.00p 30.00p 30.00p 30.00p 0
30/06/2022 30.00p 30.00p 30.00p 30.00p 0
29/06/2022 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits