DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/11/2020 20.30p 22.00p 20.05p 21.00p 1047870
20/11/2020 20.00p 20.80p 19.88p 20.80p 216191
19/11/2020 20.50p 20.62p 19.67p 20.00p 302229
18/11/2020 20.60p 21.00p 19.82p 20.50p 499270
17/11/2020 20.25p 21.00p 20.17p 20.60p 512896
16/11/2020 18.25p 20.95p 18.25p 20.80p 2633817
13/11/2020 18.50p 18.75p 18.00p 18.10p 283787
12/11/2020 18.50p 18.90p 18.20p 18.50p 1159609
10/11/2020 18.00p 18.49p 17.50p 18.00p 1659748
09/11/2020 18.00p 18.24p 17.60p 18.00p 179729
06/11/2020 18.00p 18.27p 17.85p 18.00p 347395
05/11/2020 18.00p 18.35p 17.85p 18.00p 204924
04/11/2020 18.00p 18.37p 17.85p 18.00p 137409
03/11/2020 18.25p 18.37p 17.50p 18.00p 108137
02/11/2020 19.00p 19.00p 17.50p 18.25p 519141
30/10/2020 18.50p 19.10p 18.30p 19.00p 383404
29/10/2020 18.50p 19.00p 17.63p 18.50p 515681
28/10/2020 19.50p 19.80p 18.15p 18.50p 376029
27/10/2020 19.50p 20.00p 19.50p 19.50p 1436739
26/10/2020 19.00p 20.00p 18.11p 19.50p 918183
23/10/2020 19.00p 19.12p 18.50p 18.50p 43713
22/10/2020 19.00p 19.00p 18.50p 19.00p 71334
21/10/2020 19.00p 19.20p 18.50p 19.00p 119643
20/10/2020 19.20p 20.00p 18.50p 18.50p 307105
19/10/2020 19.50p 19.80p 18.90p 19.20p 224911
16/10/2020 18.50p 20.80p 18.50p 19.50p 1786372
15/10/2020 18.00p 18.90p 17.60p 18.50p 502393
14/10/2020 19.00p 19.49p 17.61p 18.00p 494825
13/10/2020 16.75p 19.50p 16.75p 18.90p 56054204
12/10/2020 16.75p 16.75p 16.50p 16.75p 314328
09/10/2020 16.75p 16.80p 16.11p 16.50p 462406
08/10/2020 17.00p 17.10p 16.50p 16.50p 266110
07/10/2020 17.00p 17.25p 16.71p 17.00p 324067
06/10/2020 17.00p 17.10p 16.66p 17.00p 830603
05/10/2020 16.50p 17.50p 16.20p 16.80p 415654
02/10/2020 16.90p 17.00p 16.10p 16.50p 170151
01/10/2020 17.25p 17.25p 16.00p 16.90p 346939
30/09/2020 17.25p 17.35p 16.60p 17.25p 299777
29/09/2020 17.25p 18.00p 17.00p 17.25p 257550
28/09/2020 15.75p 17.22p 15.75p 17.00p 804008
25/09/2020 16.25p 16.33p 15.50p 15.75p 344557
24/09/2020 16.50p 16.50p 16.00p 16.50p 156488
23/09/2020 16.50p 16.88p 16.05p 16.50p 100554
22/09/2020 15.75p 16.90p 15.50p 16.50p 480420
21/09/2020 17.50p 17.50p 15.55p 15.75p 1064098
18/09/2020 17.50p 17.75p 16.70p 17.00p 954320
17/09/2020 19.50p 20.60p 16.90p 17.25p 2909065
16/09/2020 18.50p 19.45p 18.50p 19.25p 1295448
15/09/2020 17.75p 18.89p 17.75p 18.50p 354854
14/09/2020 17.00p 18.30p 17.00p 17.75p 1302494
11/09/2020 16.50p 17.20p 16.50p 17.00p 126640
10/09/2020 16.50p 16.90p 16.00p 16.50p 461840
09/09/2020 15.25p 16.20p 15.25p 16.00p 967313
08/09/2020 15.25p 15.70p 15.19p 15.25p 297160
07/09/2020 15.25p 15.50p 15.15p 15.25p 88547
04/09/2020 15.60p 15.60p 15.00p 15.25p 660246
03/09/2020 15.75p 16.00p 15.56p 15.60p 227033
02/09/2020 15.75p 16.00p 15.70p 15.75p 179327
01/09/2020 15.75p 16.00p 15.65p 15.75p 247843
31/08/2020 15.75p 16.00p 15.50p 16.00p 96400
28/08/2020 15.75p 16.00p 15.50p 16.00p 96400
27/08/2020 15.75p 16.00p 15.75p 15.75p 84256
26/08/2020 16.50p 16.50p 15.75p 15.75p 289400
25/08/2020 16.25p 16.50p 16.25p 16.25p 369784
24/08/2020 17.25p 17.50p 16.08p 16.25p 2886160
21/08/2020 17.25p 17.50p 17.01p 17.25p 156719
20/08/2020 17.00p 17.87p 16.88p 17.50p 903390
19/08/2020 17.00p 17.40p 16.88p 17.00p 390082
18/08/2020 16.50p 17.38p 16.28p 17.00p 604241
17/08/2020 16.50p 16.63p 16.50p 16.50p 90454
14/08/2020 17.00p 17.25p 16.20p 16.50p 410898
13/08/2020 16.10p 17.90p 15.98p 16.80p 1001377
12/08/2020 14.60p 16.40p 14.60p 16.10p 1249856
11/08/2020 14.60p 15.00p 14.35p 14.60p 258333
10/08/2020 14.60p 15.00p 14.30p 14.60p 197564
07/08/2020 14.75p 14.80p 14.25p 14.60p 332440
06/08/2020 15.25p 15.25p 14.50p 14.75p 262585
05/08/2020 15.50p 15.50p 15.00p 15.25p 154234
04/08/2020 15.50p 15.74p 15.20p 15.50p 107045
03/08/2020 15.50p 15.78p 15.27p 15.50p 173666
31/07/2020 15.50p 15.80p 15.27p 15.50p 121301
30/07/2020 15.75p 16.00p 15.27p 15.50p 212372
29/07/2020 15.75p 16.00p 15.60p 15.75p 138995
28/07/2020 16.25p 16.45p 15.75p 15.75p 73889
27/07/2020 16.25p 16.79p 15.70p 16.25p 472539
24/07/2020 16.25p 16.78p 15.80p 16.25p 84232
23/07/2020 16.25p 16.50p 16.25p 16.50p 74142
22/07/2020 15.50p 17.00p 15.10p 16.50p 448082
21/07/2020 16.50p 16.50p 15.20p 15.50p 444936
20/07/2020 16.50p 16.53p 16.05p 16.50p 142224
17/07/2020 16.50p 16.62p 16.15p 16.50p 67987
16/07/2020 16.50p 16.80p 16.15p 16.50p 94508
15/07/2020 16.50p 17.00p 16.10p 16.50p 333891
14/07/2020 17.50p 17.75p 16.00p 16.50p 642686
13/07/2020 17.00p 18.00p 17.00p 17.00p 521458
10/07/2020 17.00p 17.50p 16.76p 17.00p 443415
09/07/2020 17.00p 17.88p 16.70p 17.00p 618650
08/07/2020 16.45p 16.65p 16.25p 16.25p 144055
07/07/2020 16.60p 16.79p 16.38p 16.45p 1066265
06/07/2020 16.25p 16.82p 16.11p 16.60p 2074647
03/07/2020 14.50p 17.44p 14.30p 15.80p 3171289
02/07/2020 12.75p 14.90p 12.75p 14.75p 2030756
01/07/2020 12.10p 13.00p 11.87p 12.75p 665017
30/06/2020 12.10p 12.12p 11.86p 11.90p 209576
29/06/2020 12.10p 12.25p 11.85p 12.10p 190415
26/06/2020 12.10p 12.10p 11.95p 12.10p 295585
25/06/2020 12.10p 12.10p 11.71p 12.10p 88760
24/06/2020 12.10p 12.10p 11.71p 12.10p 38210
23/06/2020 12.10p 12.10p 11.70p 12.10p 125866
22/06/2020 12.10p 12.10p 11.70p 11.90p 92177
19/06/2020 12.10p 12.15p 11.70p 12.10p 595202
18/06/2020 12.10p 12.13p 11.80p 11.80p 361829
17/06/2020 12.10p 12.13p 11.90p 12.00p 203316
16/06/2020 12.35p 12.35p 11.78p 12.00p 399033
15/06/2020 12.25p 12.35p 12.00p 12.35p 301235
12/06/2020 12.25p 12.25p 12.00p 12.25p 82163
11/06/2020 12.75p 12.75p 12.05p 12.25p 157477
10/06/2020 13.00p 13.00p 12.50p 12.75p 65700
09/06/2020 13.00p 13.18p 12.65p 13.00p 38001
08/06/2020 12.75p 13.25p 12.70p 13.00p 343055
05/06/2020 12.25p 13.00p 12.25p 12.50p 664060
04/06/2020 13.30p 13.30p 12.00p 12.25p 651619
03/06/2020 13.50p 13.50p 12.90p 13.30p 744115
02/06/2020 12.70p 13.60p 12.50p 13.40p 1155930
01/06/2020 11.50p 13.20p 11.50p 12.70p 678125
29/05/2020 10.25p 11.99p 10.25p 11.50p 677928
28/05/2020 10.10p 10.40p 9.70p 10.25p 1058345
27/05/2020 9.35p 9.50p 9.20p 9.35p 240952
26/05/2020 9.75p 9.75p 9.25p 9.35p 56429
25/05/2020 9.75p 9.75p 9.25p 9.75p 82983
22/05/2020 9.75p 9.75p 9.25p 9.75p 82983
21/05/2020 9.85p 9.85p 9.50p 9.75p 200475
20/05/2020 9.85p 9.85p 9.70p 9.85p 62060
19/05/2020 10.10p 10.20p 9.70p 9.85p 254832
18/05/2020 10.00p 10.00p 9.73p 9.80p 68496
15/05/2020 10.00p 10.50p 9.73p 10.00p 229338
14/05/2020 10.00p 10.50p 9.60p 10.00p 181125
13/05/2020 10.00p 10.00p 10.00p 10.00p 55645
12/05/2020 10.00p 10.36p 9.95p 10.00p 30710
11/05/2020 10.00p 10.36p 10.00p 10.00p 48233
08/05/2020 10.00p 10.50p 9.91p 10.00p 160310
07/05/2020 10.00p 10.50p 9.91p 10.00p 160310
06/05/2020 10.00p 10.25p 9.80p 9.80p 39171
05/05/2020 10.00p 10.24p 9.80p 10.00p 96691
04/05/2020 10.00p 10.00p 9.80p 9.80p 22265
01/05/2020 10.00p 10.40p 9.86p 10.00p 166494
30/04/2020 10.00p 10.25p 9.50p 9.50p 55641
29/04/2020 10.00p 10.25p 9.50p 10.00p 172800
28/04/2020 9.90p 9.99p 9.50p 9.50p 324796
27/04/2020 9.25p 10.49p 9.15p 9.60p 1017236
24/04/2020 8.88p 9.50p 8.70p 9.25p 459791
23/04/2020 9.25p 9.25p 9.00p 9.13p 54439
22/04/2020 8.88p 9.50p 8.88p 9.25p 59932
21/04/2020 8.88p 9.10p 8.88p 8.88p 16639
20/04/2020 8.35p 9.40p 8.32p 8.88p 465496
17/04/2020 7.75p 8.70p 7.67p 8.35p 379679
16/04/2020 6.60p 7.95p 6.50p 7.95p 661826
15/04/2020 7.50p 7.90p 7.50p 7.63p 128011
14/04/2020 7.50p 7.99p 7.16p 7.50p 143221
13/04/2020 7.00p 7.44p 7.00p 7.38p 101225
10/04/2020 7.00p 7.44p 7.00p 7.38p 101225
09/04/2020 7.00p 7.44p 7.00p 7.38p 101225
08/04/2020 7.13p 7.23p 6.80p 7.00p 393467
07/04/2020 7.25p 7.44p 7.05p 7.13p 809381
06/04/2020 7.38p 7.75p 7.13p 7.25p 1157868
03/04/2020 7.25p 7.50p 7.25p 7.25p 1025000
02/04/2020 7.25p 7.50p 7.13p 7.25p 917076
01/04/2020 7.25p 7.48p 7.25p 7.25p 7859
31/03/2020 7.75p 7.88p 7.05p 7.25p 538522
30/03/2020 7.75p 8.00p 7.50p 7.75p 477442
27/03/2020 7.75p 8.00p 7.30p 7.75p 115241
26/03/2020 7.65p 7.78p 7.35p 7.75p 199405
25/03/2020 8.12p 8.29p 7.35p 7.65p 269475
24/03/2020 7.45p 8.51p 7.45p 8.15p 562948
23/03/2020 7.75p 7.78p 7.00p 7.45p 1202702
20/03/2020 6.60p 8.00p 6.37p 7.75p 1133784
19/03/2020 6.75p 6.79p 6.30p 6.45p 478282
18/03/2020 6.90p 7.00p 6.50p 6.75p 316577
17/03/2020 8.50p 8.50p 6.84p 6.90p 528892
16/03/2020 9.25p 9.25p 8.50p 8.50p 182893
13/03/2020 9.25p 9.70p 9.00p 9.25p 345766
12/03/2020 9.75p 10.00p 9.00p 9.25p 256577
11/03/2020 9.75p 9.75p 9.50p 9.75p 2549
10/03/2020 10.15p 10.35p 9.75p 9.75p 2134980
09/03/2020 10.38p 10.50p 9.50p 10.00p 398936
06/03/2020 11.50p 11.50p 10.50p 10.65p 631435
05/03/2020 11.63p 11.78p 11.63p 11.63p 6234
04/03/2020 11.63p 11.78p 11.63p 11.63p 50823
03/03/2020 11.50p 12.00p 11.25p 11.63p 175717
02/03/2020 11.50p 11.75p 11.00p 11.25p 248492
28/02/2020 11.63p 11.75p 11.28p 11.50p 220719
27/02/2020 11.75p 12.00p 11.55p 11.75p 37483
26/02/2020 12.25p 12.25p 11.65p 11.75p 437839
25/02/2020 12.50p 12.75p 12.05p 12.25p 103973
24/02/2020 12.50p 12.60p 12.25p 12.50p 67783
21/02/2020 12.50p 12.73p 12.33p 12.50p 110342
20/02/2020 12.50p 12.50p 12.33p 12.50p 150497
19/02/2020 12.50p 12.50p 12.25p 12.50p 33825
18/02/2020 12.50p 12.50p 12.33p 12.50p 197567
17/02/2020 12.63p 12.63p 12.45p 12.50p 82029

*Close Price adjusted for both dividends and splits