Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/08/2024 0.28p 0.29p 0.23p 0.23p 2211117
29/08/2024 0.33p 0.33p 0.27p 0.28p 2381174
28/08/2024 0.33p 0.33p 0.30p 0.33p 150000
27/08/2024 0.33p 0.34p 0.30p 0.33p 10498
23/08/2024 0.33p 0.34p 0.33p 0.33p 771
22/08/2024 0.33p 0.33p 0.30p 0.33p 65585
21/08/2024 0.33p 0.34p 0.33p 0.33p 3114
20/08/2024 0.35p 0.38p 0.30p 0.33p 874727
19/08/2024 0.38p 0.38p 0.32p 0.35p 2625682
16/08/2024 0.38p 0.38p 0.34p 0.38p 801026
15/08/2024 0.30p 0.42p 0.26p 0.38p 8230782
14/08/2024 0.28p 0.35p 0.20p 0.25p 23479444
13/08/2024 0.43p 0.45p 0.41p 0.43p 22745
12/08/2024 0.43p 0.43p 0.40p 0.43p 191434
09/08/2024 0.43p 0.43p 0.41p 0.43p 498592
08/08/2024 0.43p 0.45p 0.40p 0.43p 237717
07/08/2024 0.43p 0.45p 0.40p 0.43p 106319
06/08/2024 0.43p 0.45p 0.43p 0.43p 111
05/08/2024 0.40p 0.54p 0.36p 0.43p 4968647
02/08/2024 0.41p 0.41p 0.41p 0.41p 0
01/08/2024 0.41p 0.41p 0.40p 0.41p 13750
31/07/2024 0.41p 0.41p 0.41p 0.41p 0
30/07/2024 0.43p 0.43p 0.35p 0.41p 1561297
29/07/2024 0.43p 0.43p 0.41p 0.43p 7235
26/07/2024 0.43p 0.45p 0.42p 0.43p 149590
25/07/2024 0.43p 0.43p 0.42p 0.43p 0
24/07/2024 0.43p 0.44p 0.43p 0.43p 110136
23/07/2024 0.45p 0.45p 0.40p 0.43p 590806
22/07/2024 0.45p 0.45p 0.43p 0.45p 0
19/07/2024 0.48p 0.55p 0.41p 0.45p 16123
18/07/2024 0.45p 0.45p 0.41p 0.45p 33576
17/07/2024 0.45p 0.49p 0.41p 0.45p 101332
16/07/2024 0.45p 0.45p 0.43p 0.45p 0
15/07/2024 0.45p 0.48p 0.45p 0.45p 50000
12/07/2024 0.45p 0.45p 0.45p 0.45p 0
11/07/2024 0.45p 0.49p 0.45p 0.45p 2125
10/07/2024 0.45p 0.48p 0.45p 0.45p 5263
09/07/2024 0.45p 0.45p 0.41p 0.45p 14000
08/07/2024 0.45p 0.45p 0.42p 0.45p 738364
05/07/2024 0.48p 0.50p 0.45p 0.45p 151011
04/07/2024 0.48p 0.48p 0.46p 0.48p 250000
03/07/2024 0.48p 0.50p 0.45p 0.48p 169183
02/07/2024 0.48p 0.48p 0.48p 0.48p 0
01/07/2024 0.48p 0.50p 0.45p 0.48p 4231
28/06/2024 0.48p 0.48p 0.46p 0.48p 85645
27/06/2024 0.48p 0.48p 0.46p 0.48p 100000
26/06/2024 0.48p 0.48p 0.46p 0.48p 187875
25/06/2024 0.48p 0.48p 0.47p 0.48p 0
24/06/2024 0.48p 0.50p 0.45p 0.48p 110430
21/06/2024 0.48p 0.48p 0.47p 0.48p 0
20/06/2024 0.48p 0.48p 0.47p 0.48p 0
19/06/2024 0.48p 0.48p 0.47p 0.48p 17857
18/06/2024 0.48p 0.48p 0.45p 0.48p 5142
17/06/2024 0.48p 0.48p 0.47p 0.48p 0
14/06/2024 0.48p 0.48p 0.47p 0.48p 0
13/06/2024 0.48p 0.48p 0.47p 0.48p 0
12/06/2024 0.48p 0.50p 0.47p 0.48p 59181
11/06/2024 0.48p 0.50p 0.48p 0.48p 5005
10/06/2024 0.48p 0.48p 0.47p 0.48p 51078
07/06/2024 0.48p 0.48p 0.48p 0.48p 0
06/06/2024 0.48p 0.50p 0.48p 0.48p 1002
05/06/2024 0.48p 0.48p 0.47p 0.48p 100000
04/06/2024 0.48p 0.48p 0.48p 0.48p 0
03/06/2024 0.48p 0.50p 0.46p 0.48p 111011
31/05/2024 0.48p 0.50p 0.48p 0.48p 20000
30/05/2024 0.45p 0.50p 0.45p 0.48p 235167
29/05/2024 0.45p 0.50p 0.43p 0.45p 1402
28/05/2024 0.45p 0.45p 0.43p 0.45p 0
24/05/2024 0.45p 0.50p 0.45p 0.45p 72555
23/05/2024 0.45p 0.50p 0.45p 0.45p 546970
22/05/2024 0.45p 0.49p 0.42p 0.45p 209430
21/05/2024 0.55p 0.55p 0.40p 0.45p 2339654
20/05/2024 0.55p 0.55p 0.55p 0.55p 500
17/05/2024 0.55p 0.55p 0.51p 0.55p 200000
16/05/2024 0.55p 0.56p 0.50p 0.55p 414554
15/05/2024 0.55p 0.57p 0.51p 0.55p 1565541
14/05/2024 0.55p 0.59p 0.50p 0.55p 5358525
13/05/2024 0.60p 0.60p 0.52p 0.55p 108597
10/05/2024 0.60p 0.61p 0.60p 0.60p 4598
09/05/2024 0.60p 0.61p 0.60p 0.60p 81523
08/05/2024 0.60p 0.62p 0.50p 0.60p 5890804
07/05/2024 0.60p 0.61p 0.60p 0.60p 0
03/05/2024 0.60p 0.60p 0.59p 0.60p 7000
02/05/2024 0.60p 0.60p 0.59p 0.60p 24670
01/05/2024 0.60p 0.60p 0.59p 0.60p 200000
30/04/2024 0.55p 0.60p 0.51p 0.60p 162440
29/04/2024 0.55p 0.55p 0.51p 0.55p 4020
26/04/2024 0.60p 0.60p 0.55p 0.55p 615952
25/04/2024 0.60p 0.60p 0.55p 0.60p 20000
24/04/2024 0.60p 0.61p 0.56p 0.60p 257632
23/04/2024 0.60p 0.62p 0.55p 0.60p 370144
22/04/2024 0.60p 0.62p 0.60p 0.60p 0
19/04/2024 0.56p 0.60p 0.56p 0.60p 37680
18/04/2024 0.60p 0.63p 0.60p 0.60p 79432
17/04/2024 0.60p 0.63p 0.55p 0.60p 162654
16/04/2024 0.60p 0.60p 0.56p 0.60p 96800
15/04/2024 0.60p 0.64p 0.60p 0.60p 220000
12/04/2024 0.55p 0.70p 0.55p 0.60p 5091912
11/04/2024 0.45p 0.60p 0.45p 0.55p 5861383
10/04/2024 0.60p 0.66p 0.58p 0.63p 193799
09/04/2024 0.60p 0.66p 0.60p 0.60p 346155
08/04/2024 0.60p 0.66p 0.50p 0.60p 180015
05/04/2024 0.60p 0.66p 0.51p 0.60p 73448
04/04/2024 0.60p 0.66p 0.51p 0.60p 408053
03/04/2024 0.60p 0.67p 0.51p 0.60p 1502324
02/04/2024 0.60p 0.67p 0.55p 0.60p 667327
28/03/2024 0.58p 0.66p 0.58p 0.60p 0
27/03/2024 0.58p 0.67p 0.46p 0.58p 115046
26/03/2024 0.48p 0.58p 0.43p 0.58p 1096919
25/03/2024 0.60p 0.70p 0.45p 0.48p 4292569
22/03/2024 0.50p 0.52p 0.50p 0.50p 85574
21/03/2024 0.50p 0.55p 0.47p 0.50p 29776
20/03/2024 0.50p 0.50p 0.50p 0.53p 0
19/03/2024 0.50p 0.54p 0.50p 0.50p 370214
18/03/2024 0.50p 0.50p 0.50p 0.50p 0
15/03/2024 0.50p 0.54p 0.50p 0.50p 44329
14/03/2024 0.50p 0.50p 0.45p 0.50p 240442
13/03/2024 0.53p 0.54p 0.46p 0.53p 56372
12/03/2024 0.50p 0.54p 0.50p 0.50p 56000
11/03/2024 0.50p 0.54p 0.50p 0.50p 4655
08/03/2024 0.50p 0.50p 0.47p 0.50p 100000
07/03/2024 0.50p 0.54p 0.50p 0.50p 932
06/03/2024 0.53p 0.53p 0.47p 0.50p 265000
05/03/2024 0.53p 0.54p 0.53p 0.53p 91062
04/03/2024 0.50p 0.54p 0.47p 0.50p 796392
01/03/2024 0.50p 0.54p 0.46p 0.50p 808555
29/02/2024 0.53p 0.60p 0.47p 0.53p 588371
28/02/2024 0.50p 0.50p 0.47p 0.50p 795
27/02/2024 0.50p 0.54p 0.50p 0.50p 810000
26/02/2024 0.53p 0.54p 0.47p 0.50p 352960
23/02/2024 0.53p 0.53p 0.50p 0.53p 0
22/02/2024 0.53p 0.53p 0.50p 0.53p 0
21/02/2024 0.53p 0.57p 0.53p 0.53p 200000
20/02/2024 0.60p 0.60p 0.50p 0.53p 470064
19/02/2024 0.60p 0.60p 0.55p 0.60p 100000
16/02/2024 0.60p 0.60p 0.56p 0.60p 1031596
15/02/2024 0.60p 0.60p 0.58p 0.60p 0
14/02/2024 0.60p 0.60p 0.56p 0.60p 22572
13/02/2024 0.60p 0.64p 0.56p 0.60p 32440
12/02/2024 0.60p 0.64p 0.60p 0.60p 3937
09/02/2024 0.60p 0.64p 0.55p 0.60p 1492699
08/02/2024 0.60p 0.63p 0.55p 0.60p 294441
07/02/2024 0.60p 0.63p 0.60p 0.60p 797
06/02/2024 0.60p 0.60p 0.58p 0.60p 0
05/02/2024 0.60p 0.60p 0.58p 0.60p 112403
02/02/2024 0.60p 0.60p 0.56p 0.60p 1250000
01/02/2024 0.63p 0.65p 0.60p 0.60p 242000
31/01/2024 0.63p 0.65p 0.62p 0.63p 236263
30/01/2024 0.63p 0.65p 0.63p 0.63p 13269
29/01/2024 0.63p 0.65p 0.61p 0.63p 252624
26/01/2024 0.60p 0.65p 0.60p 0.63p 2431341
25/01/2024 0.60p 0.62p 0.55p 0.58p 848073
24/01/2024 0.63p 0.70p 0.55p 0.58p 924542
23/01/2024 0.65p 0.65p 0.60p 0.63p 56455
22/01/2024 0.65p 0.65p 0.55p 0.65p 400000
19/01/2024 0.65p 0.65p 0.60p 0.65p 100000
18/01/2024 0.65p 0.65p 0.60p 0.65p 441283
17/01/2024 0.68p 0.69p 0.60p 0.65p 349285
16/01/2024 0.68p 0.75p 0.61p 0.68p 769141
15/01/2024 0.73p 0.75p 0.66p 0.68p 518106
12/01/2024 0.68p 0.80p 0.66p 0.73p 1217362
11/01/2024 0.70p 0.79p 0.63p 0.68p 661883
10/01/2024 0.63p 0.78p 0.62p 0.70p 908140
09/01/2024 0.60p 0.68p 0.53p 0.60p 109540
08/01/2024 0.60p 0.67p 0.57p 0.60p 193486
05/01/2024 0.60p 0.68p 0.57p 0.60p 26743
04/01/2024 0.60p 0.60p 0.58p 0.60p 0
03/01/2024 0.60p 0.68p 0.60p 0.60p 11500
02/01/2024 0.60p 0.68p 0.57p 0.60p 12681
29/12/2023 0.60p 0.68p 0.57p 0.60p 178269
28/12/2023 0.60p 0.68p 0.60p 0.60p 193617
27/12/2023 0.65p 0.66p 0.55p 0.60p 745946
22/12/2023 0.68p 0.68p 0.61p 0.65p 220000
21/12/2023 0.68p 0.68p 0.68p 0.68p 0
20/12/2023 0.73p 0.73p 0.65p 0.68p 788980
19/12/2023 0.73p 0.74p 0.68p 0.73p 583568
18/12/2023 0.68p 0.75p 0.68p 0.73p 2060012
15/12/2023 0.60p 0.75p 0.51p 0.68p 4291019
14/12/2023 0.60p 0.70p 0.50p 0.60p 1264593
13/12/2023 0.60p 0.70p 0.56p 0.60p 582228
12/12/2023 0.40p 0.80p 0.40p 0.65p 5202280
11/12/2023 0.40p 0.44p 0.35p 0.40p 109991
08/12/2023 0.40p 0.44p 0.35p 0.40p 141177
07/12/2023 0.40p 0.44p 0.40p 0.40p 3735
06/12/2023 0.40p 0.44p 0.35p 0.40p 337558
05/12/2023 0.40p 0.43p 0.40p 0.40p 0
04/12/2023 0.40p 0.44p 0.40p 0.40p 250001
01/12/2023 0.40p 0.40p 0.40p 0.40p 40000
30/11/2023 0.40p 0.44p 0.40p 0.40p 111355
29/11/2023 0.40p 0.44p 0.40p 0.40p 61370
28/11/2023 0.40p 0.44p 0.40p 0.40p 17275
27/11/2023 0.40p 0.44p 0.35p 0.40p 215000
24/11/2023 0.45p 0.50p 0.40p 0.40p 955750
23/11/2023 0.45p 0.48p 0.45p 0.45p 45000
22/11/2023 0.45p 0.50p 0.45p 0.45p 12635
21/11/2023 0.45p 0.45p 0.45p 0.45p 0
20/11/2023 0.45p 0.45p 0.41p 0.45p 398388
17/11/2023 0.45p 0.50p 0.45p 0.45p 430181
16/11/2023 0.43p 0.50p 0.38p 0.45p 712140
15/11/2023 0.43p 0.43p 0.42p 0.43p 91260

*Close Price adjusted for both dividends and splits