Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/12/2014 1.13p 1.19p 1.07p 1.13p 142788
10/12/2014 1.10p 1.20p 1.06p 1.13p 935451
09/12/2014 1.03p 1.20p 1.03p 1.10p 1488272
08/12/2014 1.05p 1.08p 0.96p 1.03p 1505407
05/12/2014 1.10p 1.10p 0.95p 1.05p 697991
04/12/2014 1.13p 1.13p 1.05p 1.10p 1003360
03/12/2014 1.25p 1.28p 1.12p 1.13p 1752566
02/12/2014 1.15p 1.34p 1.15p 1.25p 1546301
01/12/2014 1.33p 1.33p 1.05p 1.15p 3255493
28/11/2014 1.45p 1.48p 1.21p 1.33p 7533710
27/11/2014 1.00p 1.50p 1.00p 1.35p 38625916
26/11/2014 0.95p 0.95p 0.88p 0.93p 1214144
25/11/2014 0.85p 1.04p 0.83p 0.95p 1231772
24/11/2014 0.85p 0.89p 0.83p 0.85p 1047478
21/11/2014 0.82p 0.90p 0.81p 0.85p 2854241
20/11/2014 0.84p 0.85p 0.75p 0.82p 6376418
19/11/2014 0.90p 0.90p 0.80p 0.84p 5725827
18/11/2014 0.88p 0.93p 0.86p 0.90p 1526262
17/11/2014 1.00p 1.00p 0.85p 0.88p 2583678
14/11/2014 0.93p 1.05p 0.85p 1.00p 5797295
13/11/2014 1.03p 1.03p 0.90p 0.93p 2182720
12/11/2014 1.10p 1.12p 0.93p 1.03p 3257874
11/11/2014 1.40p 1.40p 0.92p 1.10p 18537572
10/11/2014 0.65p 1.62p 0.65p 1.40p 47696828
07/11/2014 0.68p 0.68p 0.57p 0.60p 1278055
06/11/2014 0.68p 0.68p 0.68p 0.68p 0
05/11/2014 0.68p 0.68p 0.62p 0.68p 7000
04/11/2014 0.60p 0.68p 0.60p 0.68p 300971
03/11/2014 0.73p 0.73p 0.55p 0.60p 1146538
31/10/2014 0.78p 0.78p 0.65p 0.73p 130000
30/10/2014 0.78p 0.78p 0.78p 0.78p 0
29/10/2014 0.78p 0.81p 0.78p 0.78p 5963
28/10/2014 0.78p 0.78p 0.71p 0.78p 10000
27/10/2014 0.78p 0.78p 0.78p 0.78p 0
24/10/2014 0.80p 0.80p 0.70p 0.78p 154346
23/10/2014 0.80p 0.80p 0.76p 0.80p 120000
22/10/2014 0.80p 0.80p 0.80p 0.80p 0
21/10/2014 0.78p 0.81p 0.78p 0.80p 186577
20/10/2014 0.78p 0.80p 0.78p 0.78p 300000
17/10/2014 0.78p 0.78p 0.70p 0.78p 50000
16/10/2014 0.78p 0.78p 0.70p 0.78p 50000
15/10/2014 0.80p 0.80p 0.70p 0.78p 200000
14/10/2014 0.80p 0.80p 0.65p 0.80p 16025
13/10/2014 0.83p 0.83p 0.75p 0.80p 112296
10/10/2014 0.85p 0.85p 0.81p 0.83p 650000
09/10/2014 0.83p 0.87p 0.82p 0.85p 584570
08/10/2014 0.85p 0.88p 0.82p 0.83p 875657
07/10/2014 0.85p 0.85p 0.80p 0.85p 530000
06/10/2014 0.85p 0.85p 0.80p 0.85p 30300
03/10/2014 0.85p 0.85p 0.85p 0.85p 0
02/10/2014 0.85p 0.85p 0.85p 0.85p 0
01/10/2014 0.85p 0.87p 0.85p 0.85p 500000
30/09/2014 0.85p 0.88p 0.82p 0.85p 80714
29/09/2014 0.85p 0.88p 0.83p 0.85p 510648
26/09/2014 0.85p 0.85p 0.85p 0.85p 29411
25/09/2014 0.85p 0.85p 0.81p 0.85p 750000
24/09/2014 0.85p 0.85p 0.82p 0.85p 157692
23/09/2014 0.85p 0.86p 0.85p 0.85p 62017
22/09/2014 0.85p 0.90p 0.82p 0.85p 330122
19/09/2014 0.83p 0.83p 0.82p 0.83p 27500
18/09/2014 0.83p 0.83p 0.82p 0.83p 75000
17/09/2014 0.83p 0.83p 0.77p 0.83p 186201
16/09/2014 0.83p 0.85p 0.80p 0.83p 1534197
15/09/2014 0.73p 0.85p 0.70p 0.83p 3913963
12/09/2014 1.00p 1.05p 1.00p 1.03p 250000
11/09/2014 1.13p 1.13p 0.90p 0.98p 685991
10/09/2014 1.13p 1.13p 1.13p 1.13p 0
09/09/2014 1.15p 1.17p 1.05p 1.13p 1020000
08/09/2014 1.15p 1.15p 1.11p 1.15p 9673
05/09/2014 1.15p 1.15p 1.13p 1.15p 255319
04/09/2014 1.20p 1.20p 1.10p 1.15p 487658
03/09/2014 1.20p 1.20p 1.20p 1.20p 0
02/09/2014 1.20p 1.20p 1.20p 1.20p 0
01/09/2014 1.13p 1.20p 1.13p 1.20p 0
29/08/2014 1.13p 1.13p 1.13p 1.13p 0
28/08/2014 1.13p 1.13p 1.10p 1.13p 342496
27/08/2014 1.23p 1.23p 1.10p 1.13p 1702982
26/08/2014 1.25p 1.25p 1.18p 1.23p 20000
22/08/2014 1.23p 1.25p 1.18p 1.23p 65945
21/08/2014 1.23p 1.23p 1.17p 1.23p 232456
20/08/2014 1.15p 1.25p 1.15p 1.23p 1018464
19/08/2014 1.13p 1.17p 1.05p 1.15p 488086
18/08/2014 1.13p 1.13p 1.07p 1.13p 10000
15/08/2014 1.13p 1.13p 1.13p 1.13p 0
14/08/2014 1.15p 1.15p 1.10p 1.13p 30000
13/08/2014 1.15p 1.15p 1.10p 1.15p 29651
12/08/2014 1.15p 1.15p 1.10p 1.15p 13914
11/08/2014 1.25p 1.25p 1.15p 1.15p 150000
08/08/2014 1.25p 1.25p 1.25p 1.25p 0
07/08/2014 1.25p 1.25p 1.20p 1.25p 121243
06/08/2014 1.25p 1.28p 1.25p 1.25p 0
05/08/2014 1.28p 1.28p 1.25p 1.25p 560000
04/08/2014 1.28p 1.28p 1.27p 1.28p 118744
01/08/2014 1.30p 1.30p 1.25p 1.28p 277510
31/07/2014 1.30p 1.32p 1.30p 1.30p 7575
30/07/2014 1.30p 1.33p 1.25p 1.30p 210931
29/07/2014 1.30p 1.32p 1.30p 1.30p 400000
28/07/2014 1.35p 1.35p 1.30p 1.30p 1103358
25/07/2014 1.35p 1.35p 1.30p 1.35p 0
24/07/2014 1.35p 1.35p 1.30p 1.35p 0
23/07/2014 1.35p 1.35p 1.30p 1.35p 100000
22/07/2014 1.35p 1.38p 1.30p 1.35p 278288
21/07/2014 1.35p 1.38p 1.23p 1.35p 0
18/07/2014 1.35p 1.38p 1.23p 1.35p 0
17/07/2014 1.38p 1.38p 1.23p 1.35p 200000
16/07/2014 1.38p 1.38p 1.32p 1.38p 144132
15/07/2014 1.43p 1.43p 1.35p 1.38p 143454
14/07/2014 1.48p 1.48p 1.35p 1.43p 307804
11/07/2014 1.48p 1.53p 1.40p 1.48p 239712
10/07/2014 1.50p 1.59p 1.48p 1.48p 321823
09/07/2014 1.50p 1.57p 1.40p 1.50p 199536
08/07/2014 1.23p 1.65p 1.23p 1.50p 2135964
07/07/2014 1.15p 1.25p 1.15p 1.23p 5828
04/07/2014 1.15p 1.24p 1.15p 1.15p 160931
03/07/2014 1.15p 1.22p 1.07p 1.15p 224020
02/07/2014 1.10p 1.25p 1.10p 1.13p 706938
01/07/2014 1.10p 1.14p 1.07p 1.10p 306737
30/06/2014 1.13p 1.25p 1.07p 1.10p 370248
27/06/2014 1.13p 1.14p 1.10p 1.13p 722604
26/06/2014 1.13p 1.13p 1.10p 1.13p 125295
25/06/2014 1.13p 1.25p 1.08p 1.13p 132565
24/06/2014 1.13p 1.13p 1.10p 1.13p 133798
23/06/2014 1.13p 1.13p 1.10p 1.13p 63067
20/06/2014 1.13p 1.13p 1.10p 1.13p 250000
19/06/2014 1.20p 1.20p 1.11p 1.13p 1150000
18/06/2014 1.15p 1.20p 1.11p 1.18p 907587
17/06/2014 1.15p 1.15p 1.11p 1.15p 570789
16/06/2014 1.15p 1.20p 1.15p 1.15p 0
13/06/2014 1.15p 1.20p 1.15p 1.15p 45000
12/06/2014 1.15p 1.25p 1.10p 1.15p 50000
11/06/2014 1.15p 1.20p 1.15p 1.15p 332292
10/06/2014 1.10p 1.18p 1.10p 1.15p 473569
09/06/2014 1.18p 1.18p 1.00p 1.10p 4140000
06/06/2014 1.18p 1.25p 1.15p 1.18p 0
05/06/2014 1.18p 1.25p 1.15p 1.18p 0
04/06/2014 1.18p 1.25p 1.15p 1.18p 179044
03/06/2014 1.18p 1.25p 1.15p 1.18p 1000
02/06/2014 1.18p 1.25p 1.18p 1.18p 0
30/05/2014 1.18p 1.25p 1.18p 1.18p 0
29/05/2014 1.18p 1.25p 1.18p 1.18p 150000
28/05/2014 1.18p 1.25p 1.15p 1.18p 0
27/05/2014 1.18p 1.21p 1.15p 1.18p 0
23/05/2014 1.15p 1.21p 1.15p 1.18p 1200000
22/05/2014 1.15p 1.15p 1.05p 1.15p 281459
21/05/2014 1.18p 1.18p 1.04p 1.15p 815649
20/05/2014 1.18p 1.20p 1.10p 1.18p 0
19/05/2014 1.18p 1.20p 1.10p 1.18p 0
16/05/2014 1.18p 1.20p 1.10p 1.18p 120000
15/05/2014 1.18p 1.20p 1.10p 1.18p 0
14/05/2014 1.20p 1.20p 1.10p 1.18p 565092
13/05/2014 1.30p 1.30p 1.15p 1.20p 649500
12/05/2014 1.30p 1.40p 1.18p 1.40p 1280316
09/05/2014 1.30p 1.50p 1.30p 1.50p 190000
08/05/2014 1.33p 1.37p 1.30p 1.30p 0
07/05/2014 1.35p 1.37p 1.33p 1.33p 4468
06/05/2014 1.45p 1.45p 1.35p 1.35p 650000
02/05/2014 1.45p 1.45p 1.40p 1.45p 0
01/05/2014 1.45p 1.45p 1.40p 1.45p 175000
30/04/2014 1.43p 1.48p 1.43p 1.45p 130000
29/04/2014 1.35p 1.45p 1.33p 1.45p 305650
28/04/2014 1.48p 1.48p 1.20p 1.33p 1103974
25/04/2014 1.50p 1.50p 1.42p 1.48p 508572
24/04/2014 1.50p 1.50p 1.50p 1.50p 199
23/04/2014 1.50p 1.52p 1.40p 1.50p 232854
22/04/2014 1.58p 1.58p 1.50p 1.50p 1018519
17/04/2014 1.58p 1.58p 1.50p 1.58p 506243
16/04/2014 1.58p 1.60p 1.50p 1.58p 0
15/04/2014 1.58p 1.60p 1.50p 1.58p 344363
14/04/2014 1.58p 1.58p 1.50p 1.58p 104548
11/04/2014 1.58p 1.62p 1.58p 1.58p 130000
10/04/2014 1.58p 1.63p 1.53p 1.58p 39000
09/04/2014 1.58p 1.63p 1.51p 1.58p 74451
08/04/2014 1.58p 1.61p 1.53p 1.58p 1841860
07/04/2014 1.58p 1.62p 1.58p 1.58p 794482
04/04/2014 1.58p 1.62p 1.58p 1.58p 157957
03/04/2014 1.60p 1.68p 1.58p 1.58p 625963
02/04/2014 1.55p 1.75p 1.54p 1.68p 1869613
01/04/2014 1.50p 1.60p 1.50p 1.55p 0
31/03/2014 1.53p 1.60p 1.50p 1.50p 375000
28/03/2014 1.53p 1.60p 1.48p 1.48p 825000
27/03/2014 1.53p 1.53p 1.45p 1.53p 200000
26/03/2014 1.53p 1.55p 1.47p 1.53p 650000
25/03/2014 1.53p 1.53p 1.45p 1.53p 34332
24/03/2014 1.53p 1.54p 1.45p 1.53p 216853
21/03/2014 1.53p 1.55p 1.50p 1.53p 158750
20/03/2014 1.53p 1.55p 1.46p 1.53p 1106995
19/03/2014 1.50p 1.55p 1.50p 1.53p 162919
18/03/2014 1.50p 1.54p 1.50p 1.50p 10000
17/03/2014 1.50p 1.53p 1.43p 1.53p 100000
14/03/2014 1.50p 1.55p 1.50p 1.50p 268480
13/03/2014 1.50p 1.60p 1.50p 1.50p 125259
12/03/2014 1.50p 1.50p 1.43p 1.50p 94404
11/03/2014 1.50p 1.60p 1.47p 1.50p 179046
10/03/2014 1.50p 1.50p 1.44p 1.50p 16439
07/03/2014 1.50p 1.60p 1.43p 1.50p 155322
06/03/2014 1.50p 1.52p 1.43p 1.50p 137167
05/03/2014 1.50p 1.55p 1.42p 1.50p 553383
04/03/2014 1.50p 1.50p 1.40p 1.50p 28133
03/03/2014 1.50p 1.50p 1.40p 1.50p 0
28/02/2014 1.50p 1.50p 1.40p 1.50p 427509

*Close Price adjusted for both dividends and splits