DX (Group) (DX.) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
05/10/2017 7.99p 8.00p 7.99p 8.00p 74653
04/10/2017 8.10p 8.10p 7.50p 7.75p 435295
03/10/2017 8.11p 8.57p 8.11p 8.57p 874
02/10/2017 8.52p 8.52p 8.00p 8.30p 536984
29/09/2017 8.28p 9.50p 8.28p 9.11p 322887
28/09/2017 7.50p 11.25p 7.50p 8.73p 2925642
27/09/2017 7.21p 7.21p 7.00p 7.20p 104181
26/09/2017 7.00p 7.16p 7.00p 7.15p 1438
25/09/2017 7.24p 7.26p 7.24p 7.26p 1682
22/09/2017 8.40p 8.89p 7.26p 7.58p 969699
21/09/2017 7.75p 8.65p 7.75p 8.30p 185550
20/09/2017 6.90p 8.35p 6.90p 7.98p 41940
19/09/2017 7.24p 7.50p 7.00p 7.50p 167429
18/09/2017 6.26p 7.30p 6.26p 7.30p 82724
15/09/2017 7.30p 7.30p 6.00p 6.58p 1963694
14/09/2017 7.75p 7.75p 7.50p 7.66p 16106
13/09/2017 7.25p 7.60p 7.00p 7.44p 767059
12/09/2017 7.50p 7.75p 7.50p 7.74p 261551
11/09/2017 7.51p 7.89p 7.30p 7.89p 178715
08/09/2017 8.00p 8.59p 7.80p 8.03p 400534
07/09/2017 8.02p 8.30p 7.60p 8.28p 1460523
06/09/2017 8.70p 8.70p 7.98p 7.98p 133768
05/09/2017 8.01p 8.80p 8.01p 8.46p 1504850
04/09/2017 8.51p 8.51p 8.01p 8.50p 248129
01/09/2017 8.75p 8.75p 8.20p 8.51p 404059
31/08/2017 8.80p 8.84p 8.00p 8.84p 164384
30/08/2017 8.30p 9.01p 8.30p 8.81p 36068
29/08/2017 8.25p 8.90p 8.25p 8.90p 165440
25/08/2017 9.00p 9.00p 8.20p 8.71p 147768
24/08/2017 8.63p 9.21p 8.60p 9.21p 1655857
23/08/2017 9.00p 9.00p 8.02p 8.76p 866777
22/08/2017 9.00p 9.25p 8.02p 9.19p 563207
21/08/2017 6.60p 9.30p 6.60p 9.25p 7215305
18/08/2017 9.76p 9.50p 9.50p 9.50p 0
17/08/2017 9.76p 9.50p 9.50p 9.50p 0
16/08/2017 9.76p 9.50p 9.50p 9.50p 0
15/08/2017 9.76p 9.50p 9.50p 9.50p 0
14/08/2017 9.76p 9.50p 9.50p 9.50p 0
11/08/2017 9.76p 9.50p 9.50p 9.50p 0
10/08/2017 9.76p 9.50p 9.50p 9.50p 0
09/08/2017 9.76p 9.50p 9.50p 9.50p 0
08/08/2017 9.76p 9.50p 9.50p 9.50p 0
07/08/2017 9.76p 9.50p 9.50p 9.50p 0
04/08/2017 9.76p 9.50p 9.50p 9.50p 0
03/08/2017 9.76p 9.50p 9.50p 9.50p 0
02/08/2017 9.76p 9.50p 9.50p 9.50p 0
01/08/2017 9.76p 9.50p 9.50p 9.50p 0
31/07/2017 9.76p 9.50p 9.50p 9.50p 0
28/07/2017 9.76p 9.50p 9.50p 9.50p 0
27/07/2017 9.76p 9.50p 9.50p 9.50p 0
26/07/2017 9.76p 9.50p 9.50p 9.50p 0
25/07/2017 9.76p 9.50p 9.50p 9.50p 0
24/07/2017 9.76p 9.50p 9.50p 9.50p 0
21/07/2017 9.76p 9.50p 9.50p 9.50p 0
20/07/2017 9.76p 9.50p 9.50p 9.50p 0
19/07/2017 9.76p 9.50p 9.50p 9.50p 0
18/07/2017 9.76p 9.50p 9.50p 9.50p 0
17/07/2017 9.76p 9.50p 9.50p 9.50p 0
14/07/2017 9.76p 9.50p 9.50p 9.50p 0
13/07/2017 9.76p 9.50p 9.50p 9.50p 0
12/07/2017 9.76p 9.50p 9.50p 9.50p 0
11/07/2017 9.76p 9.50p 9.50p 9.50p 0
10/07/2017 9.76p 9.50p 9.50p 9.50p 0
07/07/2017 9.76p 9.50p 9.50p 9.50p 0
06/07/2017 9.76p 9.50p 9.50p 9.50p 0
05/07/2017 9.76p 9.50p 9.50p 9.50p 0
04/07/2017 9.76p 9.50p 9.50p 9.50p 0
03/07/2017 9.76p 9.50p 9.50p 9.50p 0
30/06/2017 9.76p 9.50p 9.50p 9.50p 0
29/06/2017 9.76p 9.50p 9.50p 9.50p 0
28/06/2017 9.76p 9.50p 9.50p 9.50p 0
27/06/2017 9.76p 9.50p 9.50p 9.50p 0
26/06/2017 9.76p 9.50p 9.50p 9.50p 0
23/06/2017 9.76p 9.50p 9.50p 9.50p 0
22/06/2017 9.76p 9.50p 9.50p 9.50p 0
21/06/2017 9.76p 9.50p 9.50p 9.50p 0
20/06/2017 9.76p 9.50p 9.50p 9.50p 0
19/06/2017 9.76p 9.50p 9.50p 9.50p 0
16/06/2017 9.76p 9.50p 9.50p 9.50p 0
15/06/2017 9.76p 9.50p 9.50p 9.50p 0
14/06/2017 9.76p 9.50p 9.50p 9.50p 0
13/06/2017 9.76p 9.50p 9.50p 9.50p 0
12/06/2017 9.76p 9.50p 9.50p 9.50p 0
09/06/2017 9.76p 9.50p 9.50p 9.50p 0
08/06/2017 9.76p 9.50p 9.50p 9.50p 0
07/06/2017 9.76p 9.50p 9.50p 9.50p 0
06/06/2017 9.76p 9.50p 9.50p 9.50p 0
05/06/2017 9.76p 9.50p 9.50p 9.50p 0
02/06/2017 9.76p 9.50p 9.50p 9.50p 0
01/06/2017 9.76p 9.50p 9.50p 9.50p 0
31/05/2017 9.76p 9.50p 9.50p 9.50p 0
30/05/2017 9.76p 9.50p 9.50p 9.50p 0
26/05/2017 9.76p 9.50p 9.50p 9.50p 0
25/05/2017 9.76p 9.50p 9.50p 9.50p 0
24/05/2017 9.76p 9.50p 9.50p 9.50p 0
23/05/2017 9.76p 9.50p 9.50p 9.50p 0
22/05/2017 9.76p 9.50p 9.50p 9.50p 0
19/05/2017 9.76p 9.50p 9.50p 9.50p 0
18/05/2017 9.76p 9.50p 9.50p 9.50p 0
17/05/2017 9.76p 9.50p 9.50p 9.50p 0
16/05/2017 9.76p 9.50p 9.50p 9.50p 0
15/05/2017 9.76p 9.50p 9.50p 9.50p 0
12/05/2017 9.76p 9.50p 9.50p 9.50p 0
11/05/2017 9.76p 9.50p 9.50p 9.50p 0
10/05/2017 9.76p 9.50p 9.50p 9.50p 0
09/05/2017 9.76p 9.50p 9.50p 9.50p 0
08/05/2017 9.76p 9.50p 9.50p 9.50p 0
05/05/2017 9.76p 9.50p 9.50p 9.50p 0
04/05/2017 9.76p 9.50p 9.50p 9.50p 0
03/05/2017 9.76p 9.50p 9.50p 9.50p 0
02/05/2017 9.76p 9.50p 9.50p 9.50p 0
28/04/2017 9.76p 9.50p 9.50p 9.50p 0
27/04/2017 9.76p 9.50p 9.50p 9.50p 0
26/04/2017 9.76p 9.50p 9.50p 9.50p 0
25/04/2017 9.76p 9.50p 9.50p 9.50p 0
24/04/2017 9.76p 9.50p 9.50p 9.50p 0
21/04/2017 9.76p 9.50p 9.50p 9.50p 0
20/04/2017 9.76p 9.50p 9.50p 9.50p 0
19/04/2017 9.76p 9.50p 9.50p 9.50p 0
18/04/2017 9.76p 9.50p 9.50p 9.50p 0
13/04/2017 9.76p 9.50p 9.50p 9.50p 0
12/04/2017 9.76p 9.50p 9.50p 9.50p 0
11/04/2017 9.76p 9.50p 9.50p 9.50p 0
10/04/2017 9.76p 9.50p 9.50p 9.50p 0
07/04/2017 9.76p 9.50p 9.50p 9.50p 0
06/04/2017 9.76p 9.50p 9.50p 9.50p 0
05/04/2017 9.76p 9.50p 9.50p 9.50p 0
04/04/2017 9.76p 9.50p 9.50p 9.50p 0
03/04/2017 9.76p 9.50p 9.50p 9.50p 0
31/03/2017 9.76p 9.50p 9.50p 9.50p 0
30/03/2017 9.76p 10.20p 9.50p 9.50p 1456224
29/03/2017 9.87p 11.00p 9.49p 10.38p 2585247
28/03/2017 9.00p 9.00p 8.77p 9.00p 104185
27/03/2017 8.85p 9.25p 8.76p 9.00p 276601
24/03/2017 9.00p 9.00p 8.61p 8.88p 503046
23/03/2017 8.40p 9.00p 8.40p 8.83p 714594
22/03/2017 9.00p 9.00p 8.65p 8.75p 768408
21/03/2017 8.51p 9.11p 8.51p 8.75p 1120278
20/03/2017 8.60p 9.00p 8.46p 8.70p 694860
17/03/2017 8.50p 8.50p 8.16p 8.50p 287020
16/03/2017 8.09p 8.65p 8.00p 8.30p 2454421
15/03/2017 8.40p 8.63p 8.25p 8.25p 74362
14/03/2017 8.01p 8.75p 8.00p 8.30p 430783
13/03/2017 8.25p 8.49p 8.25p 8.25p 1564482
10/03/2017 8.61p 9.00p 8.20p 8.50p 1884111
09/03/2017 9.40p 9.40p 8.61p 8.62p 709595
08/03/2017 8.61p 9.25p 8.61p 9.06p 100200
07/03/2017 8.51p 9.03p 8.51p 8.51p 113084
06/03/2017 8.46p 8.98p 8.35p 8.46p 295389
03/03/2017 8.36p 8.86p 7.69p 8.25p 2380605
02/03/2017 8.70p 9.00p 8.39p 8.60p 707772
01/03/2017 8.70p 9.10p 8.20p 8.75p 3883310
28/02/2017 9.70p 9.78p 9.34p 9.50p 2111714
27/02/2017 9.98p 9.98p 9.00p 9.55p 746224
24/02/2017 9.01p 9.49p 8.71p 9.49p 571184
23/02/2017 9.00p 9.70p 8.60p 9.55p 2207637
22/02/2017 8.75p 9.20p 8.56p 8.93p 1832426
21/02/2017 8.70p 9.10p 8.31p 8.75p 1624147
20/02/2017 9.00p 9.00p 8.26p 8.71p 4394405
17/02/2017 8.80p 9.46p 8.70p 8.75p 1288842
16/02/2017 8.58p 9.29p 8.48p 8.90p 2764154
15/02/2017 9.00p 9.34p 8.50p 9.18p 2039640
14/02/2017 9.50p 9.79p 8.75p 9.26p 1125451
13/02/2017 9.00p 9.70p 8.55p 9.50p 1910893
10/02/2017 9.15p 9.21p 8.35p 8.63p 5081223
09/02/2017 9.20p 9.88p 8.60p 9.17p 11342619
08/02/2017 7.49p 8.95p 6.87p 8.85p 24542316
07/02/2017 7.50p 8.63p 6.55p 6.95p 54646192
06/02/2017 18.00p 18.50p 17.27p 18.00p 559486
03/02/2017 17.50p 17.63p 17.25p 17.50p 351733
02/02/2017 17.50p 18.00p 17.24p 17.50p 366683
01/02/2017 17.25p 17.75p 17.25p 17.75p 179809
31/01/2017 17.75p 18.50p 17.50p 18.50p 235535
30/01/2017 17.75p 18.00p 17.10p 17.75p 856320
27/01/2017 18.00p 18.34p 17.75p 17.75p 244461
26/01/2017 18.00p 18.00p 18.00p 18.00p 5528
25/01/2017 18.25p 18.26p 18.00p 18.13p 148155
24/01/2017 18.25p 18.64p 18.25p 18.50p 132346
23/01/2017 18.25p 18.59p 17.50p 18.38p 132529
20/01/2017 17.75p 18.40p 17.63p 18.13p 224959
19/01/2017 17.75p 18.22p 17.19p 18.00p 751323
18/01/2017 17.75p 17.94p 17.75p 17.75p 136493
17/01/2017 18.50p 19.00p 17.50p 18.00p 292310
16/01/2017 17.75p 18.60p 17.50p 18.25p 304829
13/01/2017 18.50p 18.95p 17.75p 18.25p 1296080
12/01/2017 18.75p 18.75p 18.05p 18.25p 247287
11/01/2017 18.00p 18.70p 17.65p 18.00p 199294
10/01/2017 18.00p 18.13p 17.50p 17.50p 663714
09/01/2017 17.75p 18.25p 17.75p 17.75p 98865
06/01/2017 18.25p 18.26p 17.81p 18.00p 967538
05/01/2017 18.75p 19.00p 18.00p 18.25p 2235418
04/01/2017 18.00p 18.84p 18.00p 18.25p 1404067
03/01/2017 18.00p 18.69p 17.81p 18.25p 394442
30/12/2016 18.25p 18.69p 17.44p 18.00p 57081
29/12/2016 18.25p 18.69p 17.75p 17.75p 87603
28/12/2016 18.25p 18.69p 17.50p 17.50p 672583
23/12/2016 18.00p 18.50p 17.50p 17.50p 237769
22/12/2016 18.50p 18.63p 18.25p 18.50p 54519
21/12/2016 18.00p 18.60p 18.00p 18.00p 676481
20/12/2016 18.00p 18.45p 17.75p 17.75p 793008

*Close Price adjusted for both dividends and splits