Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/05/2013 0.93p 0.98p 0.93p 0.93p 0
15/05/2013 0.93p 0.94p 0.93p 0.93p 14566
14/05/2013 0.93p 0.93p 0.89p 0.93p 0
13/05/2013 0.93p 0.93p 0.89p 0.93p 91023
10/05/2013 0.93p 0.95p 0.93p 0.93p 50000
09/05/2013 0.93p 0.98p 0.85p 0.93p 0
08/05/2013 0.93p 0.98p 0.85p 0.93p 0
07/05/2013 0.93p 0.98p 0.85p 0.93p 0
03/05/2013 0.93p 0.98p 0.85p 0.93p 570584
02/05/2013 0.93p 0.95p 0.85p 0.93p 136767
01/05/2013 0.93p 0.97p 0.93p 0.93p 0
30/04/2013 0.93p 0.97p 0.93p 0.93p 2000
29/04/2013 0.93p 0.97p 0.93p 0.93p 255149
26/04/2013 0.95p 0.95p 0.90p 0.93p 105910
25/04/2013 0.95p 1.05p 0.87p 0.95p 0
24/04/2013 0.95p 1.05p 0.87p 0.95p 0
23/04/2013 1.05p 1.05p 0.87p 0.95p 837120
22/04/2013 1.05p 1.05p 1.00p 1.05p 1025777
19/04/2013 1.05p 1.05p 1.05p 1.05p 262612
18/04/2013 1.05p 1.05p 1.00p 1.05p 1960296
17/04/2013 1.05p 1.07p 1.03p 1.05p 266600
16/04/2013 1.03p 1.08p 1.03p 1.05p 2008344
15/04/2013 1.00p 1.06p 1.00p 1.03p 164971
12/04/2013 0.95p 1.08p 0.95p 1.00p 1108671
11/04/2013 0.93p 1.00p 0.90p 0.95p 2349500
10/04/2013 0.85p 0.97p 0.85p 0.93p 3269478
09/04/2013 0.85p 0.88p 0.85p 0.85p 122846
08/04/2013 0.85p 0.88p 0.80p 0.85p 610000
05/04/2013 0.85p 0.86p 0.84p 0.85p 1007919
04/04/2013 0.85p 0.85p 0.84p 0.85p 134339
03/04/2013 0.85p 0.85p 0.80p 0.85p 30000
02/04/2013 0.85p 0.86p 0.78p 0.85p 1080163
28/03/2013 0.85p 0.85p 0.80p 0.85p 1150000
27/03/2013 0.85p 0.86p 0.85p 0.85p 1298
26/03/2013 0.90p 0.90p 0.80p 0.85p 89760
25/03/2013 0.90p 0.90p 0.80p 0.90p 233870
22/03/2013 0.90p 0.90p 0.80p 0.90p 489901
21/03/2013 0.90p 0.90p 0.80p 0.90p 285915
20/03/2013 0.90p 0.90p 0.88p 0.90p 1854023
19/03/2013 0.90p 0.90p 0.80p 0.90p 560459
18/03/2013 0.90p 0.90p 0.83p 0.90p 218384
15/03/2013 0.90p 0.90p 0.83p 0.90p 125000
14/03/2013 0.90p 0.90p 0.80p 0.90p 1182946
13/03/2013 0.90p 0.90p 0.80p 0.90p 671782
12/03/2013 0.90p 0.90p 0.80p 0.90p 57500
11/03/2013 0.90p 0.90p 0.80p 0.90p 61677
08/03/2013 0.90p 0.95p 0.81p 0.90p 969024
07/03/2013 0.85p 0.90p 0.80p 0.90p 1673480
06/03/2013 0.85p 0.85p 0.80p 0.85p 60153
05/03/2013 0.85p 0.85p 0.80p 0.85p 80648
04/03/2013 0.85p 0.85p 0.80p 0.85p 60848
01/03/2013 0.85p 0.85p 0.81p 0.85p 944001
28/02/2013 0.85p 0.85p 0.80p 0.85p 3233
27/02/2013 0.85p 0.85p 0.80p 0.85p 23538
26/02/2013 0.85p 0.85p 0.81p 0.85p 30000
25/02/2013 0.85p 0.85p 0.78p 0.85p 729000
22/02/2013 0.85p 0.93p 0.80p 0.93p 53204
21/02/2013 0.85p 0.85p 0.80p 0.85p 0
20/02/2013 0.85p 0.85p 0.80p 0.85p 597426
19/02/2013 0.85p 0.85p 0.80p 0.85p 6500
18/02/2013 0.85p 0.85p 0.82p 0.85p 500728
15/02/2013 0.85p 0.85p 0.77p 0.85p 0
14/02/2013 0.85p 0.85p 0.77p 0.85p 57760
13/02/2013 0.85p 0.85p 0.83p 0.85p 82495
12/02/2013 0.85p 0.85p 0.80p 0.85p 135817
11/02/2013 0.85p 0.85p 0.80p 0.85p 797776
08/02/2013 0.85p 0.85p 0.80p 0.85p 60000
07/02/2013 0.85p 0.85p 0.80p 0.85p 367041
06/02/2013 0.85p 0.88p 0.80p 0.85p 0
05/02/2013 0.85p 0.88p 0.80p 0.85p 0
04/02/2013 0.88p 0.88p 0.80p 0.85p 67150
01/02/2013 0.85p 0.85p 0.84p 0.85p 120000
31/01/2013 0.85p 0.85p 0.80p 0.85p 125000
30/01/2013 0.85p 0.86p 0.78p 0.85p 0
29/01/2013 0.86p 0.86p 0.78p 0.85p 539571
28/01/2013 0.85p 0.86p 0.81p 0.86p 331983
25/01/2013 0.85p 0.85p 0.81p 0.85p 289472
24/01/2013 0.85p 0.85p 0.80p 0.85p 0
23/01/2013 0.85p 0.85p 0.80p 0.85p 197999
22/01/2013 0.85p 0.85p 0.81p 0.85p 500000
21/01/2013 0.85p 0.85p 0.81p 0.85p 628229
18/01/2013 0.88p 0.88p 0.81p 0.85p 315309
17/01/2013 0.88p 0.88p 0.85p 0.88p 298500
16/01/2013 0.90p 0.90p 0.85p 0.88p 2006347
15/01/2013 0.90p 0.90p 0.87p 0.90p 0
14/01/2013 0.90p 0.90p 0.87p 0.90p 0
11/01/2013 0.90p 0.90p 0.87p 0.90p 0
10/01/2013 0.90p 0.90p 0.87p 0.90p 367556
09/01/2013 0.90p 0.90p 0.87p 0.90p 352327
08/01/2013 0.90p 0.90p 0.90p 0.90p 55000
07/01/2013 0.90p 0.90p 0.87p 0.90p 56591
04/01/2013 0.90p 0.90p 0.90p 0.90p 134112
03/01/2013 0.90p 0.90p 0.86p 0.90p 1460948
02/01/2013 0.90p 0.90p 0.87p 0.90p 350115
31/12/2012 0.90p 0.90p 0.87p 0.90p 45519
28/12/2012 0.90p 0.90p 0.87p 0.90p 60743
27/12/2012 0.90p 0.90p 0.87p 0.90p 108683
24/12/2012 0.90p 0.90p 0.87p 0.90p 250000
21/12/2012 0.89p 0.95p 0.88p 0.90p 534144
20/12/2012 0.89p 0.89p 0.82p 0.89p 750000
19/12/2012 0.90p 0.97p 0.87p 0.89p 1273985
18/12/2012 0.93p 0.93p 0.90p 0.90p 0
17/12/2012 0.92p 0.93p 0.90p 0.93p 1193461
14/12/2012 0.92p 0.92p 0.92p 0.92p 542
13/12/2012 0.92p 0.92p 0.92p 0.92p 159567
12/12/2012 0.92p 0.92p 0.90p 0.92p 562511
11/12/2012 0.92p 0.92p 0.91p 0.92p 769235
10/12/2012 0.92p 0.92p 0.91p 0.92p 1020475
07/12/2012 0.92p 0.92p 0.91p 0.92p 757574
06/12/2012 0.92p 0.93p 0.91p 0.92p 1315484
05/12/2012 0.92p 0.92p 0.91p 0.92p 1111000
04/12/2012 0.92p 0.92p 0.90p 0.92p 728558
03/12/2012 0.92p 0.92p 0.90p 0.92p 4719095
30/11/2012 0.92p 0.92p 0.90p 0.92p 1678746
29/11/2012 0.92p 0.92p 0.90p 0.92p 414952
28/11/2012 0.92p 0.92p 0.90p 0.92p 1413606
27/11/2012 0.92p 0.93p 0.90p 0.92p 35833
26/11/2012 0.93p 0.95p 0.90p 0.92p 520067
23/11/2012 0.96p 0.96p 0.84p 0.93p 1212510
22/11/2012 0.96p 0.96p 0.87p 0.96p 964580
21/11/2012 0.92p 0.92p 0.86p 0.92p 567454
20/11/2012 0.92p 0.92p 0.85p 0.92p 522953
19/11/2012 0.92p 0.92p 0.90p 0.92p 853715
16/11/2012 0.92p 0.92p 0.91p 0.92p 857105
15/11/2012 0.92p 0.92p 0.92p 0.92p 15000
14/11/2012 0.92p 0.92p 0.92p 0.92p 580648
13/11/2012 0.92p 0.92p 0.92p 0.92p 607233
12/11/2012 0.92p 0.92p 0.91p 0.92p 1751402
09/11/2012 0.98p 0.98p 0.91p 0.92p 1387322
08/11/2012 0.93p 0.93p 0.91p 0.92p 653015
07/11/2012 0.93p 0.93p 0.91p 0.93p 10013518
06/11/2012 0.93p 0.97p 0.92p 0.93p 13034159
05/11/2012 1.13p 1.13p 0.90p 0.93p 12507114
02/11/2012 0.93p 0.93p 0.85p 0.93p 0
01/11/2012 0.93p 0.93p 0.85p 0.93p 0
31/10/2012 0.93p 0.93p 0.85p 0.93p 57275
30/10/2012 0.93p 0.93p 0.85p 0.93p 250234
29/10/2012 0.93p 0.93p 0.85p 0.93p 265832
26/10/2012 0.93p 0.93p 0.85p 0.93p 0
25/10/2012 0.93p 0.93p 0.85p 0.93p 700000
24/10/2012 0.90p 0.93p 0.85p 0.93p 278387
23/10/2012 0.90p 0.90p 0.82p 0.90p 103902
22/10/2012 0.90p 0.90p 0.80p 0.90p 0
19/10/2012 0.90p 0.90p 0.80p 0.90p 207500
18/10/2012 0.90p 0.90p 0.80p 0.90p 20000
17/10/2012 0.90p 0.90p 0.65p 0.90p 175501
16/10/2012 0.93p 1.00p 0.80p 0.90p 470876
15/10/2012 0.93p 1.00p 0.85p 0.93p 11472
12/10/2012 0.98p 0.98p 0.85p 0.98p 500000
11/10/2012 0.98p 0.98p 0.85p 0.98p 26016
10/10/2012 0.98p 0.98p 0.85p 0.98p 648
09/10/2012 0.98p 0.98p 0.85p 0.98p 12371
08/10/2012 0.98p 1.08p 0.85p 0.98p 0
05/10/2012 1.08p 1.08p 0.85p 0.98p 229526
04/10/2012 1.13p 1.13p 0.94p 1.08p 34553
03/10/2012 1.13p 1.13p 1.03p 1.13p 0
02/10/2012 1.13p 1.13p 1.03p 1.13p 12000
01/10/2012 1.13p 1.13p 1.02p 1.13p 0
28/09/2012 1.13p 1.13p 1.02p 1.13p 23605
27/09/2012 1.13p 1.15p 1.13p 1.13p 0
26/09/2012 1.13p 1.15p 1.13p 1.13p 648
25/09/2012 1.20p 1.20p 1.13p 1.13p 30000
24/09/2012 1.20p 1.20p 1.15p 1.20p 0
21/09/2012 1.20p 1.20p 1.15p 1.20p 0
20/09/2012 1.20p 1.20p 1.15p 1.20p 141574
19/09/2012 1.20p 1.20p 1.20p 1.20p 150000
18/09/2012 1.20p 1.20p 1.15p 1.20p 4999
17/09/2012 1.20p 1.25p 1.20p 1.20p 800
14/09/2012 1.20p 1.22p 1.15p 1.20p 0
13/09/2012 1.20p 1.22p 1.15p 1.20p 10645
12/09/2012 1.20p 1.20p 1.15p 1.20p 66233
11/09/2012 1.20p 1.20p 1.17p 1.20p 50000
10/09/2012 1.20p 1.25p 1.20p 1.20p 298438
07/09/2012 1.18p 1.31p 1.18p 1.20p 250027
06/09/2012 1.13p 1.24p 1.13p 1.18p 53696
05/09/2012 1.13p 1.13p 1.03p 1.13p 0
04/09/2012 1.13p 1.13p 1.03p 1.13p 5575
03/09/2012 1.13p 1.13p 1.03p 1.13p 35000
31/08/2012 1.08p 1.13p 1.08p 1.13p 150000
30/08/2012 1.13p 1.13p 1.00p 1.08p 63492
29/08/2012 1.13p 1.13p 1.00p 1.13p 0
28/08/2012 1.13p 1.13p 1.00p 1.13p 5000
24/08/2012 1.13p 1.13p 0.78p 1.13p 0
23/08/2012 1.13p 1.13p 0.78p 1.13p 0
22/08/2012 1.13p 1.13p 0.78p 1.13p 0
21/08/2012 1.13p 1.13p 0.78p 1.13p 30118
20/08/2012 1.13p 1.13p 1.00p 1.13p 0
17/08/2012 1.13p 1.13p 1.00p 1.13p 0
16/08/2012 1.13p 1.13p 1.00p 1.13p 30861
15/08/2012 1.13p 1.13p 1.00p 1.13p 0
14/08/2012 1.13p 1.13p 1.00p 1.13p 5560
13/08/2012 1.13p 1.13p 1.00p 1.13p 25000
10/08/2012 1.13p 1.13p 1.03p 1.13p 0
09/08/2012 1.13p 1.13p 1.03p 1.13p 0
08/08/2012 1.13p 1.13p 1.03p 1.13p 0
07/08/2012 1.13p 1.13p 1.03p 1.13p 500
06/08/2012 1.13p 1.20p 1.00p 1.13p 0
03/08/2012 1.18p 1.20p 1.00p 1.13p 64841
02/08/2012 1.13p 1.20p 1.07p 1.18p 176166
01/08/2012 1.13p 1.13p 1.06p 1.13p 0

*Close Price adjusted for both dividends and splits