Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/07/2023 0.58p 0.65p 0.50p 0.58p 498838
27/07/2023 0.58p 0.58p 0.55p 0.58p 235081
26/07/2023 0.58p 0.64p 0.50p 0.58p 306404
25/07/2023 0.58p 0.65p 0.50p 0.58p 3096
24/07/2023 0.55p 0.58p 0.50p 0.58p 200000
21/07/2023 0.55p 0.55p 0.55p 0.55p 0
20/07/2023 0.55p 0.55p 0.51p 0.55p 279352
19/07/2023 0.55p 0.60p 0.50p 0.55p 466655
18/07/2023 0.55p 0.55p 0.55p 0.55p 0
17/07/2023 0.55p 0.55p 0.55p 0.55p 0
14/07/2023 0.55p 0.60p 0.50p 0.55p 260274
13/07/2023 0.55p 0.59p 0.55p 0.55p 97964
12/07/2023 0.55p 0.60p 0.50p 0.55p 376188
11/07/2023 0.55p 0.60p 0.50p 0.55p 25577
10/07/2023 0.58p 0.60p 0.55p 0.55p 169587
07/07/2023 0.75p 0.77p 0.54p 0.58p 3317393
06/07/2023 0.38p 0.77p 0.33p 0.75p 6697318
05/07/2023 0.38p 0.38p 0.31p 0.38p 100000
04/07/2023 0.40p 0.40p 0.28p 0.38p 531035
03/07/2023 0.40p 0.44p 0.35p 0.40p 296049
30/06/2023 0.38p 0.40p 0.38p 0.38p 901500
29/06/2023 0.38p 0.40p 0.38p 0.38p 50050
28/06/2023 0.38p 0.40p 0.36p 0.38p 981987
27/06/2023 0.40p 0.40p 0.36p 0.38p 521114
26/06/2023 0.43p 0.43p 0.36p 0.40p 253653
23/06/2023 0.43p 0.43p 0.40p 0.43p 505115
22/06/2023 0.43p 0.43p 0.40p 0.43p 124578
21/06/2023 0.43p 0.43p 0.40p 0.43p 20000
20/06/2023 0.43p 0.44p 0.43p 0.43p 100000
19/06/2023 0.43p 0.45p 0.43p 0.43p 22956
16/06/2023 0.43p 0.43p 0.42p 0.43p 0
15/06/2023 0.43p 0.43p 0.42p 0.43p 0
14/06/2023 0.43p 0.44p 0.40p 0.43p 1321234
13/06/2023 0.43p 0.44p 0.43p 0.43p 676335
12/06/2023 0.45p 0.45p 0.40p 0.43p 751137
09/06/2023 0.45p 0.45p 0.45p 0.45p 0
08/06/2023 0.45p 0.46p 0.40p 0.45p 80693
07/06/2023 0.45p 0.46p 0.45p 0.45p 43291
06/06/2023 0.45p 0.45p 0.45p 0.45p 0
05/06/2023 0.48p 0.48p 0.44p 0.45p 547114
02/06/2023 0.48p 0.48p 0.47p 0.48p 17500
01/06/2023 0.48p 0.48p 0.45p 0.48p 633620
31/05/2023 0.53p 0.53p 0.45p 0.48p 400000
30/05/2023 0.55p 0.55p 0.50p 0.53p 600000
26/05/2023 0.55p 0.57p 0.55p 0.55p 0
25/05/2023 0.55p 0.57p 0.55p 0.55p 0
24/05/2023 0.55p 0.57p 0.55p 0.55p 0
23/05/2023 0.55p 0.57p 0.53p 0.55p 109866
22/05/2023 0.55p 0.57p 0.51p 0.55p 1126807
19/05/2023 0.55p 0.58p 0.55p 0.55p 88909
18/05/2023 0.55p 0.55p 0.53p 0.55p 331978
17/05/2023 0.55p 0.57p 0.55p 0.55p 0
16/05/2023 0.55p 0.55p 0.54p 0.55p 26515
15/05/2023 0.55p 0.55p 0.50p 0.55p 174682
12/05/2023 0.58p 0.58p 0.47p 0.55p 1424281
11/05/2023 0.58p 0.58p 0.53p 0.58p 65714
10/05/2023 0.58p 0.60p 0.58p 0.58p 0
09/05/2023 0.58p 0.58p 0.58p 0.58p 120910
05/05/2023 0.58p 0.58p 0.58p 0.58p 119122
04/05/2023 0.58p 0.58p 0.50p 0.58p 413497
03/05/2023 0.58p 0.58p 0.53p 0.58p 35000
02/05/2023 0.58p 0.58p 0.58p 0.58p 88128
28/04/2023 0.53p 0.58p 0.52p 0.58p 362960
27/04/2023 0.53p 0.58p 0.49p 0.53p 55833
26/04/2023 0.53p 0.53p 0.45p 0.53p 118450
25/04/2023 0.53p 0.53p 0.49p 0.53p 27376
24/04/2023 0.53p 0.58p 0.49p 0.53p 51445
21/04/2023 0.53p 0.59p 0.53p 0.53p 204755
20/04/2023 0.53p 0.55p 0.53p 0.53p 0
19/04/2023 0.53p 0.53p 0.49p 0.53p 93209
18/04/2023 0.53p 0.60p 0.48p 0.53p 773230
17/04/2023 0.50p 0.55p 0.50p 0.53p 1044365
14/04/2023 0.50p 0.50p 0.41p 0.50p 53375
13/04/2023 0.45p 0.50p 0.45p 0.50p 739401
12/04/2023 0.48p 0.48p 0.46p 0.48p 6443
11/04/2023 0.48p 0.48p 0.47p 0.48p 0
06/04/2023 0.48p 0.48p 0.48p 0.48p 800000
05/04/2023 0.48p 0.48p 0.45p 0.48p 130661
04/04/2023 0.48p 0.48p 0.45p 0.48p 209484
03/04/2023 0.48p 0.48p 0.48p 0.48p 61204
31/03/2023 0.48p 0.48p 0.45p 0.48p 370585
30/03/2023 0.48p 0.48p 0.48p 0.48p 454765
29/03/2023 0.48p 0.48p 0.48p 0.48p 72125
28/03/2023 0.48p 0.48p 0.45p 0.48p 20000
27/03/2023 0.48p 0.48p 0.45p 0.48p 1500
24/03/2023 0.48p 0.48p 0.47p 0.48p 0
23/03/2023 0.48p 0.49p 0.45p 0.48p 81199
22/03/2023 0.48p 0.48p 0.45p 0.48p 60729
21/03/2023 0.48p 0.48p 0.45p 0.48p 170801
20/03/2023 0.48p 0.48p 0.46p 0.48p 65000
17/03/2023 0.48p 0.49p 0.45p 0.48p 1259639
16/03/2023 0.50p 0.50p 0.45p 0.48p 1000862
15/03/2023 0.50p 0.50p 0.48p 0.50p 1000000
14/03/2023 0.50p 0.54p 0.45p 0.50p 8507500
13/03/2023 0.60p 0.60p 0.46p 0.50p 1127422
10/03/2023 0.60p 0.65p 0.50p 0.60p 66643
09/03/2023 0.60p 0.60p 0.50p 0.60p 2856964
08/03/2023 0.60p 0.70p 0.53p 0.65p 769827
07/03/2023 0.60p 0.60p 0.51p 0.60p 409210
06/03/2023 0.60p 0.60p 0.51p 0.60p 15500
03/03/2023 0.50p 0.60p 0.47p 0.60p 4043645
02/03/2023 0.50p 0.55p 0.46p 0.50p 2102846
01/03/2023 0.50p 0.55p 0.45p 0.50p 459995
28/02/2023 0.50p 0.50p 0.45p 0.50p 1000
27/02/2023 0.50p 0.53p 0.45p 0.50p 125472
24/02/2023 0.50p 0.50p 0.45p 0.50p 1824
23/02/2023 0.50p 0.54p 0.45p 0.50p 119673
22/02/2023 0.45p 0.50p 0.45p 0.50p 500000
21/02/2023 0.45p 0.48p 0.45p 0.45p 16589
20/02/2023 0.45p 0.49p 0.41p 0.45p 304618
17/02/2023 0.48p 0.48p 0.41p 0.45p 697531
16/02/2023 0.50p 0.50p 0.45p 0.48p 821820
15/02/2023 0.50p 0.52p 0.46p 0.50p 249519
14/02/2023 0.50p 0.50p 0.50p 0.50p 0
13/02/2023 0.50p 0.52p 0.46p 0.50p 153521
10/02/2023 0.55p 0.55p 0.50p 0.50p 542913
09/02/2023 0.55p 0.55p 0.50p 0.55p 654668
08/02/2023 0.53p 0.59p 0.45p 0.55p 389765
07/02/2023 0.53p 0.60p 0.47p 0.53p 119890
06/02/2023 0.48p 0.59p 0.48p 0.53p 1022322
03/02/2023 0.48p 0.48p 0.48p 0.48p 0
02/02/2023 0.48p 0.50p 0.45p 0.48p 1904212
01/02/2023 0.48p 0.50p 0.46p 0.48p 804771
31/01/2023 0.48p 0.49p 0.45p 0.48p 66033
30/01/2023 0.48p 0.49p 0.46p 0.48p 98561
27/01/2023 0.48p 0.49p 0.48p 0.48p 36113
26/01/2023 0.48p 0.49p 0.46p 0.48p 56076
25/01/2023 0.48p 0.49p 0.46p 0.48p 161957
24/01/2023 0.48p 0.50p 0.46p 0.48p 3531128
23/01/2023 0.48p 0.50p 0.46p 0.48p 2309195
20/01/2023 0.48p 0.50p 0.46p 0.48p 44971
19/01/2023 0.48p 0.50p 0.48p 0.48p 70000
18/01/2023 0.50p 0.54p 0.45p 0.48p 4550531
17/01/2023 0.50p 0.52p 0.46p 0.50p 444012
16/01/2023 0.55p 0.55p 0.46p 0.50p 1704021
13/01/2023 0.55p 0.57p 0.53p 0.55p 410520
12/01/2023 0.55p 0.69p 0.39p 0.55p 7642650
11/01/2023 0.90p 0.90p 0.85p 0.90p 23102
10/01/2023 0.90p 0.95p 0.85p 0.90p 21000
09/01/2023 0.90p 0.92p 0.85p 0.90p 408424
06/01/2023 0.90p 0.92p 0.90p 0.90p 2717
05/01/2023 0.85p 0.90p 0.85p 0.90p 509695
04/01/2023 0.80p 0.85p 0.80p 0.85p 1640000
03/01/2023 0.80p 0.84p 0.77p 0.80p 418815
30/12/2022 0.80p 0.84p 0.80p 0.80p 8400
29/12/2022 0.85p 0.88p 0.80p 0.80p 375000
28/12/2022 0.83p 0.85p 0.83p 0.85p 125441
23/12/2022 0.85p 0.85p 0.80p 0.83p 1000000
22/12/2022 0.85p 0.85p 0.81p 0.85p 32709
21/12/2022 0.85p 0.85p 0.81p 0.85p 90107
20/12/2022 0.85p 0.85p 0.81p 0.85p 2609
19/12/2022 0.80p 0.89p 0.80p 0.85p 503039
16/12/2022 0.80p 0.80p 0.78p 0.80p 0
15/12/2022 0.80p 0.85p 0.77p 0.80p 679760
14/12/2022 0.80p 0.85p 0.80p 0.80p 2717
13/12/2022 0.80p 0.85p 0.77p 0.80p 350854
12/12/2022 0.78p 0.85p 0.76p 0.80p 629835
09/12/2022 0.78p 0.78p 0.78p 0.78p 0
08/12/2022 0.78p 0.79p 0.78p 0.78p 1600000
07/12/2022 0.78p 0.78p 0.78p 0.78p 10000
06/12/2022 0.78p 0.78p 0.78p 0.78p 62974
05/12/2022 0.75p 0.76p 0.75p 0.75p 1926
02/12/2022 0.75p 0.76p 0.75p 0.75p 146070
01/12/2022 0.80p 0.83p 0.75p 0.75p 2544978
30/11/2022 0.80p 0.83p 0.80p 0.80p 29575
29/11/2022 0.83p 0.83p 0.80p 0.80p 69767
28/11/2022 0.83p 0.83p 0.80p 0.83p 1377078
25/11/2022 0.75p 0.85p 0.75p 0.83p 1025611
24/11/2022 0.75p 0.80p 0.70p 0.75p 4023521
23/11/2022 0.73p 0.75p 0.70p 0.75p 1674156
22/11/2022 0.68p 0.74p 0.68p 0.73p 750408
21/11/2022 0.68p 0.70p 0.68p 0.68p 336125
18/11/2022 0.68p 0.69p 0.65p 0.68p 1310667
17/11/2022 0.68p 0.70p 0.65p 0.68p 464002
16/11/2022 0.68p 0.70p 0.66p 0.68p 2609620
15/11/2022 0.63p 0.70p 0.61p 0.68p 3096901
14/11/2022 0.63p 0.65p 0.61p 0.63p 2414378
11/11/2022 0.65p 0.68p 0.60p 0.63p 1617405
10/11/2022 0.68p 0.69p 0.65p 0.65p 630482
09/11/2022 0.65p 0.69p 0.65p 0.68p 883137
08/11/2022 0.65p 0.68p 0.60p 0.65p 116829
07/11/2022 0.80p 0.80p 0.63p 0.65p 3212227
04/11/2022 0.75p 0.75p 0.70p 0.75p 24934
03/11/2022 0.75p 0.75p 0.75p 0.75p 0
02/11/2022 0.75p 0.75p 0.75p 0.75p 0
01/11/2022 0.75p 0.75p 0.74p 0.75p 165000
31/10/2022 0.75p 0.75p 0.70p 0.75p 479573
28/10/2022 0.75p 0.75p 0.70p 0.75p 95000
27/10/2022 0.75p 0.75p 0.74p 0.75p 181378
26/10/2022 0.75p 0.75p 0.70p 0.75p 12100
25/10/2022 0.75p 0.75p 0.75p 0.75p 0
24/10/2022 0.75p 0.75p 0.70p 0.75p 1437586
21/10/2022 0.75p 0.75p 0.70p 0.75p 72147
20/10/2022 0.75p 0.75p 0.74p 0.75p 53515
19/10/2022 0.75p 0.75p 0.75p 0.75p 0
18/10/2022 0.75p 0.75p 0.65p 0.75p 725000
17/10/2022 0.75p 0.80p 0.70p 0.75p 1228134
14/10/2022 0.85p 0.89p 0.67p 0.75p 6111084
13/10/2022 1.05p 1.05p 0.81p 0.85p 2777636
12/10/2022 1.05p 1.10p 1.05p 1.05p 2272

*Close Price adjusted for both dividends and splits