DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2021 36.00p 36.00p 34.20p 35.00p 355882
02/09/2021 36.00p 36.50p 35.00p 35.50p 96311
01/09/2021 36.00p 36.25p 35.50p 36.00p 709901
31/08/2021 35.25p 37.00p 35.00p 36.00p 638122
27/08/2021 34.75p 37.00p 34.50p 36.00p 1279741
26/08/2021 35.25p 35.50p 34.45p 34.75p 364338
25/08/2021 34.50p 35.75p 33.80p 35.25p 739706
24/08/2021 34.50p 35.00p 34.15p 34.50p 935993
23/08/2021 33.25p 35.00p 33.00p 34.50p 1082844
20/08/2021 33.00p 33.50p 32.50p 33.00p 334133
19/08/2021 33.00p 33.45p 32.50p 33.00p 289766
18/08/2021 33.00p 33.30p 32.55p 33.00p 246927
17/08/2021 32.75p 33.50p 32.50p 33.00p 649105
16/08/2021 32.75p 33.00p 32.37p 32.75p 1788351
13/08/2021 32.75p 33.00p 32.50p 32.75p 547976
12/08/2021 32.75p 32.90p 32.50p 32.50p 151983
11/08/2021 32.95p 33.00p 32.50p 32.75p 250931
10/08/2021 32.95p 33.40p 32.50p 32.50p 255865
09/08/2021 33.00p 33.40p 32.50p 32.95p 165992
06/08/2021 33.00p 33.00p 32.51p 33.00p 86385
05/08/2021 33.00p 33.00p 32.51p 33.00p 54139
04/08/2021 33.00p 33.00p 32.50p 33.00p 133297
03/08/2021 33.00p 33.00p 32.50p 33.00p 281426
02/08/2021 33.00p 33.25p 32.62p 33.00p 321485
30/07/2021 33.00p 33.30p 32.65p 33.00p 240114
29/07/2021 33.00p 34.00p 32.26p 33.00p 1239183
28/07/2021 33.00p 33.00p 32.50p 33.00p 84701
27/07/2021 33.00p 33.00p 32.50p 33.00p 701384
26/07/2021 33.00p 33.30p 32.50p 33.00p 62174
23/07/2021 33.00p 33.00p 32.25p 33.00p 271380
22/07/2021 33.00p 33.00p 32.50p 33.00p 142448
21/07/2021 33.25p 33.50p 32.53p 33.00p 523378
20/07/2021 33.00p 33.50p 32.00p 33.25p 507384
19/07/2021 34.25p 35.00p 31.00p 33.00p 1828917
16/07/2021 33.00p 34.00p 31.50p 32.00p 244112
15/07/2021 34.00p 34.20p 32.00p 33.00p 367402
14/07/2021 33.25p 33.25p 32.55p 33.25p 39548
13/07/2021 33.25p 33.40p 32.50p 33.25p 151342
12/07/2021 33.00p 33.40p 32.50p 33.25p 224990
09/07/2021 33.00p 33.20p 32.55p 33.00p 113423
08/07/2021 33.50p 33.85p 32.70p 33.00p 315481
07/07/2021 33.50p 33.90p 33.25p 33.50p 202927
06/07/2021 34.00p 34.47p 33.27p 33.50p 160968
05/07/2021 31.50p 34.50p 31.00p 33.75p 1314844
02/07/2021 31.50p 31.84p 31.10p 31.50p 73919
01/07/2021 31.50p 32.00p 31.00p 31.50p 272689
30/06/2021 32.00p 32.00p 31.00p 31.50p 168508
29/06/2021 32.25p 32.25p 31.00p 32.00p 330677
28/06/2021 32.00p 32.40p 31.50p 32.25p 298013
25/06/2021 31.50p 32.50p 30.50p 32.00p 1109214
24/06/2021 32.75p 33.50p 31.11p 31.50p 1286417
23/06/2021 32.75p 32.75p 31.40p 32.75p 174564
22/06/2021 32.50p 33.50p 32.00p 32.75p 258703
21/06/2021 34.20p 34.50p 31.67p 32.50p 947697
18/06/2021 34.50p 34.63p 33.90p 34.50p 356546
17/06/2021 34.50p 34.63p 34.16p 34.50p 139609
16/06/2021 34.20p 35.00p 33.44p 34.50p 824911
15/06/2021 33.50p 34.70p 33.00p 34.20p 475033
14/06/2021 33.25p 34.50p 32.50p 33.50p 419358
11/06/2021 33.00p 34.00p 32.50p 33.25p 359870
10/06/2021 33.75p 34.00p 32.61p 33.00p 460328
09/06/2021 33.00p 33.90p 32.00p 33.75p 310846
08/06/2021 34.00p 35.00p 32.50p 33.00p 776770
07/06/2021 34.00p 34.05p 33.15p 34.00p 277401
04/06/2021 34.25p 35.00p 33.33p 35.00p 171127
03/06/2021 35.50p 35.50p 33.25p 34.25p 1597588
02/06/2021 36.25p 37.00p 34.60p 35.50p 187823
01/06/2021 36.25p 36.25p 35.73p 36.25p 316747
31/05/2021 35.25p 36.50p 34.50p 36.50p 638449
28/05/2021 35.25p 36.50p 34.50p 36.50p 638449
27/05/2021 35.25p 37.00p 34.61p 35.50p 542218
26/05/2021 36.00p 37.00p 34.50p 35.25p 439709
25/05/2021 35.25p 37.00p 34.50p 35.50p 8300818
24/05/2021 35.25p 36.00p 35.10p 35.25p 364127
21/05/2021 35.00p 36.00p 34.50p 36.00p 225769
20/05/2021 34.75p 35.60p 34.50p 35.00p 491227
19/05/2021 35.20p 35.40p 34.50p 34.75p 874360
18/05/2021 35.50p 36.00p 35.00p 35.20p 1153983
17/05/2021 35.50p 35.90p 35.00p 35.50p 1044236
14/05/2021 35.80p 36.60p 35.00p 35.80p 1229793
13/05/2021 35.75p 38.00p 35.00p 35.90p 3262146
12/05/2021 32.50p 36.00p 32.00p 34.25p 15089738
11/05/2021 32.50p 32.50p 31.65p 32.00p 1280222
10/05/2021 31.50p 33.00p 31.00p 32.00p 1338415
07/05/2021 31.75p 32.20p 30.88p 32.00p 1012231
06/05/2021 31.75p 32.50p 31.00p 31.75p 276572
05/05/2021 31.50p 32.35p 30.40p 32.00p 655243
04/05/2021 32.25p 32.25p 31.00p 31.50p 412890
03/05/2021 32.50p 34.00p 31.50p 32.25p 179843
30/04/2021 32.50p 34.00p 31.50p 32.25p 179843
29/04/2021 31.75p 33.02p 31.75p 32.50p 765203
28/04/2021 33.50p 34.00p 31.44p 31.75p 559292
27/04/2021 33.95p 34.50p 33.00p 33.00p 937705
26/04/2021 34.80p 35.35p 33.40p 34.00p 1153417
23/04/2021 34.25p 36.00p 34.13p 34.80p 1275530
22/04/2021 33.05p 35.00p 32.50p 34.25p 1418475
21/04/2021 31.50p 33.59p 31.42p 32.50p 2405639
20/04/2021 31.25p 32.39p 30.00p 31.50p 2089695
19/04/2021 30.50p 30.89p 30.00p 30.30p 711377
16/04/2021 30.50p 30.90p 30.00p 30.50p 124494
15/04/2021 30.10p 31.00p 29.83p 30.50p 370995
14/04/2021 30.00p 30.90p 29.75p 30.10p 428518
13/04/2021 30.00p 31.00p 29.46p 30.00p 130351
12/04/2021 30.30p 30.97p 29.35p 30.00p 456612
09/04/2021 30.30p 31.00p 29.60p 30.30p 252226
08/04/2021 30.30p 30.97p 29.60p 30.30p 411240
07/04/2021 30.30p 31.00p 29.88p 30.60p 1038013
06/04/2021 30.50p 32.00p 29.60p 29.70p 506768
01/04/2021 30.50p 30.75p 30.00p 30.50p 359613
31/03/2021 31.20p 31.75p 30.00p 30.50p 324387
30/03/2021 29.80p 32.00p 29.57p 31.20p 43417644
29/03/2021 29.00p 30.80p 28.40p 30.00p 519925
26/03/2021 28.50p 29.57p 28.10p 29.00p 501664
25/03/2021 28.50p 28.80p 28.11p 28.20p 3202823
24/03/2021 29.50p 29.50p 28.05p 28.60p 437658
23/03/2021 30.00p 30.50p 29.00p 29.40p 317147
22/03/2021 30.50p 31.00p 29.20p 30.00p 461314
19/03/2021 30.50p 30.50p 29.05p 30.00p 362777
18/03/2021 31.00p 31.60p 30.00p 30.50p 445027
17/03/2021 29.80p 31.40p 29.25p 31.00p 620498
16/03/2021 31.00p 32.00p 29.50p 29.80p 544355
15/03/2021 29.00p 31.65p 29.00p 30.50p 1906230
12/03/2021 27.50p 30.00p 27.00p 30.00p 6836976
11/03/2021 28.00p 29.00p 27.00p 27.50p 535690
10/03/2021 27.50p 29.00p 27.00p 27.80p 221925
09/03/2021 28.70p 28.90p 27.00p 27.50p 729252
08/03/2021 29.60p 29.79p 27.30p 28.70p 1299359
05/03/2021 29.60p 30.20p 29.03p 29.40p 830267
04/03/2021 29.20p 31.00p 29.00p 29.90p 2864770
03/03/2021 30.30p 30.30p 27.48p 29.00p 2984247
02/03/2021 33.00p 33.90p 28.00p 30.00p 5302373
01/03/2021 33.00p 33.95p 32.00p 32.40p 421450
26/02/2021 34.00p 34.00p 32.00p 32.00p 301500
25/02/2021 32.80p 34.85p 32.80p 34.00p 741009
24/02/2021 31.30p 33.60p 30.00p 32.80p 3953276
23/02/2021 33.20p 34.00p 31.00p 31.00p 530642
22/02/2021 33.20p 34.20p 32.50p 32.50p 836652
19/02/2021 32.70p 34.37p 32.40p 33.20p 730546
18/02/2021 34.30p 34.50p 32.27p 32.70p 411362
17/02/2021 33.70p 35.00p 33.00p 35.00p 215119
16/02/2021 34.50p 35.00p 33.27p 33.70p 528099
15/02/2021 34.40p 35.00p 33.80p 34.50p 198386
12/02/2021 34.90p 36.00p 33.20p 34.40p 363430
11/02/2021 33.60p 35.80p 33.40p 34.90p 919774
10/02/2021 32.00p 34.90p 32.00p 33.60p 605449
09/02/2021 32.50p 32.70p 31.00p 32.00p 1077419
08/02/2021 33.00p 33.25p 32.00p 32.00p 391971
05/02/2021 32.80p 33.00p 32.00p 33.00p 227295
04/02/2021 33.30p 33.30p 31.22p 32.80p 2229242
03/02/2021 34.20p 34.30p 32.40p 33.30p 354245
02/02/2021 35.40p 35.40p 32.11p 33.80p 1920564
01/02/2021 37.00p 37.80p 32.22p 36.40p 1855838
29/01/2021 34.60p 35.80p 34.50p 35.50p 306824
28/01/2021 35.40p 35.40p 32.30p 34.20p 1674527
27/01/2021 37.20p 37.60p 35.60p 36.00p 411334
26/01/2021 37.30p 37.60p 36.00p 37.20p 302092
25/01/2021 36.50p 37.40p 36.25p 37.30p 770347
22/01/2021 37.40p 37.40p 36.10p 36.50p 135633
21/01/2021 37.30p 37.80p 36.60p 37.00p 842225
20/01/2021 34.70p 37.97p 34.70p 37.00p 3261400
19/01/2021 32.70p 35.00p 32.43p 34.40p 985265
18/01/2021 33.00p 34.00p 32.00p 32.60p 533400
15/01/2021 34.00p 34.80p 32.12p 32.40p 767342
14/01/2021 34.50p 34.80p 33.20p 34.40p 1210652
13/01/2021 33.40p 34.97p 33.40p 34.80p 1101989
12/01/2021 31.80p 34.00p 31.20p 33.40p 3904986
11/01/2021 33.20p 34.00p 31.00p 31.80p 1200688
08/01/2021 32.20p 34.00p 31.40p 32.00p 1388313
07/01/2021 34.00p 35.80p 31.00p 33.00p 1438303
06/01/2021 35.30p 36.40p 33.00p 34.00p 1009894
05/01/2021 35.80p 36.38p 34.20p 35.30p 1052498
04/01/2021 35.50p 37.00p 34.30p 36.00p 997648
01/01/2021 34.00p 36.00p 33.05p 35.40p 236275
31/12/2020 34.00p 36.00p 33.05p 35.40p 236275
30/12/2020 34.00p 35.00p 33.05p 34.20p 3123512
28/12/2020 30.50p 33.00p 30.00p 32.00p 1519365
25/12/2020 30.50p 33.00p 30.00p 32.00p 1519365
24/12/2020 30.50p 33.00p 30.00p 32.00p 1519365
23/12/2020 27.50p 30.96p 27.28p 28.60p 2016761
22/12/2020 27.50p 28.00p 27.00p 27.50p 461845
21/12/2020 27.50p 28.60p 26.05p 27.60p 1079340
18/12/2020 28.30p 29.00p 27.15p 27.80p 1033502
17/12/2020 26.50p 28.78p 26.50p 27.80p 2842730
16/12/2020 25.60p 26.80p 25.35p 26.80p 2360665
15/12/2020 25.00p 26.60p 25.00p 25.60p 950680
14/12/2020 25.50p 25.80p 24.60p 25.00p 746769
11/12/2020 25.50p 26.00p 25.00p 25.00p 453438
10/12/2020 25.20p 25.40p 24.68p 25.40p 234538
09/12/2020 24.70p 25.50p 24.45p 25.00p 2143538
08/12/2020 24.50p 25.00p 24.10p 24.40p 2197017
07/12/2020 24.50p 25.00p 23.80p 24.80p 171348
04/12/2020 24.50p 24.80p 24.00p 24.50p 313809
03/12/2020 24.40p 24.70p 23.81p 24.00p 766330
02/12/2020 24.10p 24.80p 23.60p 23.80p 1148404
01/12/2020 24.00p 25.50p 23.66p 24.80p 878417
30/11/2020 23.50p 24.80p 23.00p 24.80p 602468
27/11/2020 24.10p 24.60p 23.10p 23.50p 630997
26/11/2020 24.00p 25.45p 23.00p 24.20p 3508321
25/11/2020 21.50p 23.60p 21.42p 23.00p 1604141
24/11/2020 21.20p 22.00p 21.05p 21.50p 716516

*Close Price adjusted for both dividends and splits