Distil (DIS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Distil

Date Open High Low Close* Volume
28/09/2015 0.88p 0.88p 0.82p 0.85p 936963
25/09/2015 0.88p 0.92p 0.88p 0.88p 107609
24/09/2015 0.88p 0.89p 0.85p 0.88p 985269
23/09/2015 0.88p 0.89p 0.83p 0.88p 290528
22/09/2015 0.88p 0.94p 0.88p 0.88p 320
21/09/2015 0.90p 0.90p 0.85p 0.88p 194121
18/09/2015 0.85p 0.94p 0.85p 0.90p 746533
17/09/2015 0.80p 0.88p 0.80p 0.85p 527143
16/09/2015 0.90p 0.90p 0.77p 0.80p 1399339
15/09/2015 0.75p 1.04p 0.75p 0.90p 9846744
14/09/2015 0.75p 0.79p 0.73p 0.75p 515170
11/09/2015 0.78p 0.82p 0.75p 0.75p 144560
10/09/2015 0.78p 0.82p 0.78p 0.78p 20000
09/09/2015 0.78p 0.83p 0.78p 0.78p 238957
08/09/2015 0.78p 0.81p 0.73p 0.78p 567693
07/09/2015 0.78p 0.78p 0.72p 0.78p 20000
04/09/2015 0.78p 0.78p 0.72p 0.78p 100000
03/09/2015 0.78p 0.78p 0.72p 0.78p 100310
02/09/2015 0.78p 0.81p 0.72p 0.78p 408261
01/09/2015 0.75p 0.81p 0.72p 0.78p 2138702
28/08/2015 0.75p 0.78p 0.70p 0.75p 869824
27/08/2015 0.70p 0.78p 0.70p 0.75p 1502595
26/08/2015 0.70p 0.70p 0.70p 0.70p 0
25/08/2015 0.68p 0.70p 0.66p 0.70p 1340143
24/08/2015 0.80p 0.80p 0.62p 0.68p 5163465
21/08/2015 0.83p 0.83p 0.75p 0.80p 445392
20/08/2015 0.83p 0.84p 0.83p 0.83p 117560
19/08/2015 0.83p 0.85p 0.80p 0.83p 0
18/08/2015 0.80p 0.83p 0.80p 0.83p 413534
17/08/2015 0.80p 0.80p 0.75p 0.80p 39012
14/08/2015 0.80p 0.80p 0.80p 0.80p 0
13/08/2015 0.80p 0.80p 0.77p 0.80p 200000
12/08/2015 0.80p 0.80p 0.80p 0.80p 0
11/08/2015 0.80p 0.80p 0.75p 0.80p 838896
10/08/2015 0.83p 0.83p 0.75p 0.80p 1068658
07/08/2015 0.83p 0.83p 0.77p 0.83p 522468
06/08/2015 0.85p 0.85p 0.80p 0.83p 380283
05/08/2015 0.85p 0.85p 0.80p 0.85p 864669
04/08/2015 0.85p 0.85p 0.85p 0.85p 0
03/08/2015 0.85p 0.85p 0.84p 0.85p 478563
31/07/2015 0.85p 0.85p 0.80p 0.85p 18601
30/07/2015 0.88p 0.88p 0.80p 0.85p 309163
29/07/2015 0.85p 0.85p 0.80p 0.85p 580034
28/07/2015 0.85p 0.85p 0.80p 0.85p 575244
27/07/2015 0.85p 0.85p 0.80p 0.85p 202663
24/07/2015 0.85p 0.86p 0.77p 0.85p 867052
23/07/2015 0.85p 0.87p 0.80p 0.85p 15236
22/07/2015 0.85p 0.87p 0.80p 0.85p 901209
21/07/2015 0.83p 0.85p 0.77p 0.85p 348254
20/07/2015 0.83p 0.85p 0.75p 0.83p 712728
17/07/2015 0.83p 0.83p 0.83p 0.83p 0
16/07/2015 0.85p 0.85p 0.80p 0.83p 1792085
15/07/2015 0.85p 0.85p 0.80p 0.85p 47432
14/07/2015 0.85p 0.85p 0.81p 0.85p 299713
13/07/2015 0.85p 0.85p 0.84p 0.85p 291790
10/07/2015 0.85p 0.85p 0.81p 0.85p 241596
09/07/2015 0.83p 0.84p 0.75p 0.80p 2708599
08/07/2015 0.83p 0.88p 0.77p 0.83p 656966
07/07/2015 0.83p 0.83p 0.80p 0.83p 334754
06/07/2015 0.88p 0.89p 0.80p 0.83p 1604927
03/07/2015 0.83p 0.95p 0.82p 0.88p 6968555
02/07/2015 0.85p 0.85p 0.75p 0.80p 1133492
01/07/2015 0.85p 0.85p 0.81p 0.85p 422015
30/06/2015 0.85p 0.89p 0.84p 0.85p 1058036
29/06/2015 0.85p 0.85p 0.84p 0.85p 156865
26/06/2015 0.85p 0.85p 0.80p 0.85p 195376
25/06/2015 0.85p 0.85p 0.80p 0.85p 4268
24/06/2015 0.85p 0.85p 0.80p 0.85p 59292
23/06/2015 0.85p 0.85p 0.84p 0.85p 50000
22/06/2015 0.85p 0.90p 0.80p 0.85p 4346415
19/06/2015 0.88p 0.88p 0.81p 0.85p 1207724
18/06/2015 0.88p 0.88p 0.81p 0.88p 150000
17/06/2015 0.88p 0.88p 0.80p 0.88p 57837
16/06/2015 0.88p 0.88p 0.81p 0.88p 1213
15/06/2015 0.88p 0.88p 0.81p 0.88p 378446
12/06/2015 0.88p 0.89p 0.81p 0.88p 620370
11/06/2015 0.85p 0.88p 0.81p 0.88p 839327
10/06/2015 0.83p 0.85p 0.80p 0.85p 1536811
09/06/2015 0.83p 0.83p 0.81p 0.83p 200000
08/06/2015 0.90p 0.90p 0.80p 0.83p 411061
05/06/2015 0.85p 0.92p 0.85p 0.90p 2608177
04/06/2015 0.88p 0.88p 0.72p 0.85p 7051927
03/06/2015 0.93p 0.93p 0.93p 0.93p 0
02/06/2015 0.88p 1.00p 0.88p 0.93p 1664165
01/06/2015 0.83p 0.90p 0.81p 0.88p 642500
29/05/2015 0.83p 0.86p 0.75p 0.83p 1058409
28/05/2015 0.83p 0.93p 0.77p 0.83p 1693806
27/05/2015 0.83p 0.89p 0.77p 0.83p 512270
26/05/2015 0.88p 0.91p 0.81p 0.83p 1387254
22/05/2015 0.88p 0.91p 0.85p 0.88p 1156957
21/05/2015 0.90p 0.92p 0.85p 0.88p 349695
20/05/2015 0.90p 0.92p 0.85p 0.90p 1170367
19/05/2015 0.90p 0.93p 0.88p 0.90p 1310151
18/05/2015 0.90p 0.97p 0.87p 0.90p 2964239
15/05/2015 0.90p 0.95p 0.81p 0.90p 2613235
14/05/2015 0.85p 0.87p 0.81p 0.85p 854936
13/05/2015 0.85p 0.88p 0.80p 0.85p 725887
12/05/2015 0.88p 0.90p 0.81p 0.85p 3420668
11/05/2015 0.80p 0.95p 0.77p 0.88p 12973691
08/05/2015 0.80p 0.84p 0.80p 0.80p 2342426
07/05/2015 0.85p 0.85p 0.72p 0.80p 3811013
06/05/2015 0.85p 0.85p 0.85p 0.85p 320157
05/05/2015 0.85p 0.87p 0.80p 0.85p 2161845
01/05/2015 0.85p 0.90p 0.80p 0.85p 1600000
30/04/2015 0.85p 0.90p 0.80p 0.85p 159526
29/04/2015 0.90p 0.92p 0.80p 0.85p 918117
28/04/2015 0.90p 0.93p 0.83p 0.90p 2824447
27/04/2015 0.90p 0.93p 0.86p 0.90p 1132574
24/04/2015 0.90p 0.90p 0.86p 0.90p 723826
23/04/2015 0.95p 0.95p 0.90p 0.90p 1276447
22/04/2015 0.98p 1.00p 0.90p 0.95p 4149433
21/04/2015 0.95p 1.00p 0.95p 0.98p 7096493
20/04/2015 0.93p 0.99p 0.85p 0.95p 3361124
17/04/2015 0.85p 0.95p 0.80p 0.93p 5276557
16/04/2015 0.95p 0.95p 0.80p 0.85p 2932839
15/04/2015 0.98p 1.19p 0.85p 0.95p 14743401
14/04/2015 0.80p 0.90p 0.78p 0.85p 4641793
13/04/2015 0.80p 0.85p 0.80p 0.80p 326200
10/04/2015 0.78p 0.85p 0.75p 0.80p 1564951
09/04/2015 0.80p 0.80p 0.70p 0.78p 2401283
08/04/2015 0.80p 0.80p 0.75p 0.80p 225000
07/04/2015 0.83p 0.83p 0.75p 0.80p 604465
02/04/2015 0.83p 0.83p 0.77p 0.83p 224959
01/04/2015 0.83p 0.83p 0.75p 0.83p 293029
31/03/2015 0.83p 0.88p 0.78p 0.83p 920173
30/03/2015 0.83p 0.83p 0.78p 0.83p 172749
27/03/2015 0.83p 0.88p 0.80p 0.83p 110000
26/03/2015 0.83p 0.88p 0.80p 0.83p 153969
25/03/2015 0.83p 0.86p 0.77p 0.83p 2405550
24/03/2015 0.83p 0.87p 0.77p 0.83p 840336
23/03/2015 0.83p 0.87p 0.76p 0.83p 53816
20/03/2015 0.83p 0.83p 0.76p 0.83p 14566
19/03/2015 0.83p 0.87p 0.75p 0.83p 46511
18/03/2015 0.83p 0.87p 0.83p 0.83p 1148052
17/03/2015 0.83p 0.87p 0.76p 0.83p 544356
16/03/2015 0.83p 0.88p 0.76p 0.83p 1120424
13/03/2015 0.78p 0.88p 0.77p 0.83p 1744168
12/03/2015 0.78p 0.79p 0.75p 0.78p 164051
11/03/2015 0.80p 0.80p 0.76p 0.78p 488422
10/03/2015 0.80p 0.80p 0.76p 0.80p 136179
09/03/2015 0.80p 0.80p 0.76p 0.80p 60000
06/03/2015 0.80p 0.80p 0.76p 0.80p 391412
05/03/2015 0.80p 0.80p 0.76p 0.80p 298558
04/03/2015 0.80p 0.80p 0.76p 0.80p 623094
03/03/2015 0.85p 0.85p 0.75p 0.80p 779952
02/03/2015 0.88p 0.88p 0.75p 0.85p 827124
27/02/2015 0.85p 0.88p 0.80p 0.88p 1227317
26/02/2015 0.80p 0.95p 0.80p 0.85p 5794873
25/02/2015 0.85p 0.85p 0.76p 0.80p 4218228
24/02/2015 0.73p 0.89p 0.72p 0.85p 4548925
23/02/2015 0.80p 0.83p 0.72p 0.73p 2609281
20/02/2015 0.80p 0.83p 0.75p 0.80p 941695
19/02/2015 0.80p 0.83p 0.75p 0.80p 441136
18/02/2015 0.80p 0.82p 0.78p 0.80p 211504
17/02/2015 0.80p 0.82p 0.76p 0.80p 379327
16/02/2015 0.83p 0.83p 0.76p 0.80p 583672
13/02/2015 0.83p 0.83p 0.80p 0.83p 400000
12/02/2015 0.83p 0.83p 0.83p 0.83p 23521
11/02/2015 0.83p 0.85p 0.82p 0.83p 283824
10/02/2015 0.83p 0.84p 0.83p 0.83p 536448
09/02/2015 0.83p 0.84p 0.80p 0.83p 238896
06/02/2015 0.78p 0.85p 0.77p 0.83p 7662006
05/02/2015 0.73p 0.80p 0.73p 0.78p 1891722
04/02/2015 0.80p 0.80p 0.70p 0.73p 3494142
03/02/2015 0.80p 0.80p 0.75p 0.80p 1944043
02/02/2015 0.80p 0.81p 0.77p 0.80p 1744848
30/01/2015 0.80p 0.81p 0.78p 0.80p 104031
29/01/2015 0.78p 0.81p 0.78p 0.80p 1422042
28/01/2015 0.83p 0.83p 0.75p 0.78p 3788886
27/01/2015 0.90p 0.90p 0.80p 0.83p 3999728
26/01/2015 0.93p 0.93p 0.85p 0.93p 216524
23/01/2015 0.98p 0.98p 0.85p 0.93p 2745673
22/01/2015 1.08p 1.08p 0.95p 0.98p 3108667
21/01/2015 0.90p 1.30p 0.85p 1.08p 24570712
20/01/2015 0.85p 0.86p 0.80p 0.85p 119940
19/01/2015 0.85p 0.86p 0.80p 0.85p 293979
16/01/2015 0.85p 0.87p 0.80p 0.85p 1039452
15/01/2015 0.75p 1.00p 0.75p 0.85p 3998420
14/01/2015 0.75p 0.77p 0.75p 0.75p 166217
13/01/2015 0.75p 0.79p 0.68p 0.75p 255870
12/01/2015 0.83p 0.83p 0.70p 0.75p 1611115
09/01/2015 0.85p 0.85p 0.75p 0.83p 260000
08/01/2015 0.85p 0.85p 0.75p 0.85p 1111099
07/01/2015 0.85p 0.89p 0.85p 0.85p 88879
06/01/2015 0.85p 0.89p 0.81p 0.85p 56963
05/01/2015 0.93p 0.93p 0.80p 0.85p 542377
02/01/2015 0.93p 0.93p 0.85p 0.93p 100000
31/12/2014 0.85p 0.93p 0.85p 0.93p 188448
30/12/2014 0.93p 0.93p 0.85p 0.88p 254480
29/12/2014 0.90p 0.92p 0.85p 0.90p 117948
24/12/2014 0.90p 0.93p 0.90p 0.90p 100000
23/12/2014 0.85p 1.00p 0.85p 0.90p 1312011
22/12/2014 0.85p 0.85p 0.81p 0.85p 137313
19/12/2014 0.80p 0.87p 0.77p 0.85p 1114965
18/12/2014 0.73p 0.77p 0.70p 0.75p 702610
17/12/2014 0.75p 0.80p 0.65p 0.73p 1371034
16/12/2014 0.90p 1.00p 0.70p 0.75p 4022950
15/12/2014 1.13p 1.13p 1.00p 1.05p 542307
12/12/2014 1.13p 1.18p 1.05p 1.13p 170715
11/12/2014 1.13p 1.19p 1.07p 1.13p 142788

*Close Price adjusted for both dividends and splits