Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
11/10/2022 1.05p 1.05p 0.90p 1.05p 145230
10/10/2022 1.05p 1.05p 1.05p 1.05p 0
07/10/2022 1.05p 1.05p 1.00p 1.05p 320367
06/10/2022 1.05p 1.05p 1.00p 1.05p 52390
05/10/2022 1.05p 1.05p 1.05p 1.05p 35000
04/10/2022 1.05p 1.05p 1.00p 1.05p 100000
03/10/2022 1.05p 1.06p 1.00p 1.05p 144661
30/09/2022 1.05p 1.10p 1.05p 1.05p 1800
29/09/2022 1.05p 1.05p 1.00p 1.05p 124218
28/09/2022 1.05p 1.05p 1.00p 1.05p 3766
27/09/2022 1.05p 1.10p 1.05p 1.05p 36191
26/09/2022 1.05p 1.09p 1.00p 1.05p 150000
23/09/2022 1.10p 1.10p 1.00p 1.05p 139878
22/09/2022 1.10p 1.20p 1.10p 1.10p 10000
21/09/2022 1.10p 1.10p 1.00p 1.10p 50000
20/09/2022 1.20p 1.20p 1.00p 1.10p 468445
16/09/2022 1.20p 1.20p 1.20p 1.20p 0
15/09/2022 1.20p 1.20p 1.10p 1.20p 1234
14/09/2022 1.35p 1.35p 1.10p 1.20p 350000
13/09/2022 1.35p 1.35p 1.20p 1.35p 3522
12/09/2022 1.35p 1.35p 1.35p 1.35p 0
09/09/2022 1.35p 1.35p 1.35p 1.35p 0
08/09/2022 1.35p 1.35p 1.20p 1.35p 41597
07/09/2022 1.35p 1.35p 1.35p 1.35p 0
06/09/2022 1.35p 1.44p 1.20p 1.35p 93557
05/09/2022 1.35p 1.35p 1.20p 1.35p 47807
02/09/2022 1.35p 1.35p 1.20p 1.35p 1593646
01/09/2022 1.35p 1.35p 1.24p 1.35p 28926
31/08/2022 1.35p 1.50p 1.24p 1.35p 97681
30/08/2022 1.35p 1.49p 1.24p 1.35p 180176
29/08/2022 1.35p 1.35p 1.35p 1.35p 0
26/08/2022 1.35p 1.35p 1.35p 1.35p 0
25/08/2022 1.35p 1.50p 1.35p 1.35p 2067
24/08/2022 1.35p 1.50p 1.23p 1.35p 289021
23/08/2022 1.35p 1.35p 1.35p 1.35p 0
22/08/2022 1.35p 1.50p 1.35p 1.35p 13245
19/08/2022 1.35p 1.35p 1.22p 1.35p 225000
18/08/2022 1.35p 1.44p 1.28p 1.35p 376392
17/08/2022 1.35p 1.35p 1.35p 1.35p 0
16/08/2022 1.35p 1.35p 1.35p 1.35p 0
15/08/2022 1.40p 1.44p 1.30p 1.35p 99510
12/08/2022 1.25p 1.50p 1.25p 1.40p 389386
11/08/2022 1.25p 1.40p 1.25p 1.25p 8000
10/08/2022 1.25p 1.25p 1.25p 1.25p 0
09/08/2022 1.25p 1.25p 1.25p 1.25p 0
08/08/2022 1.25p 1.25p 1.25p 1.25p 0
05/08/2022 1.25p 1.25p 1.15p 1.25p 10000
04/08/2022 1.25p 1.40p 1.20p 1.25p 16503
03/08/2022 1.15p 1.30p 1.09p 1.25p 152471
02/08/2022 1.15p 1.28p 1.15p 1.15p 150000
01/08/2022 1.25p 1.30p 1.15p 1.15p 18346
29/07/2022 1.10p 1.19p 1.05p 1.15p 282259
28/07/2022 1.10p 1.20p 1.10p 1.10p 823
27/07/2022 1.10p 1.10p 1.03p 1.10p 1884
26/07/2022 1.10p 1.20p 1.03p 1.10p 734186
25/07/2022 1.10p 1.10p 1.03p 1.10p 347363
22/07/2022 1.10p 1.17p 1.10p 1.10p 150000
21/07/2022 1.10p 1.17p 1.03p 1.10p 59227
20/07/2022 1.10p 1.17p 1.10p 1.10p 13313
19/07/2022 1.10p 1.17p 1.10p 1.10p 37000
18/07/2022 1.10p 1.17p 1.03p 1.10p 115486
15/07/2022 1.15p 1.20p 1.03p 1.05p 486828
14/07/2022 1.15p 1.28p 1.15p 1.15p 37000
13/07/2022 1.10p 1.25p 0.74p 1.15p 1842527
12/07/2022 1.35p 1.35p 1.27p 1.35p 415061
11/07/2022 1.35p 1.35p 1.27p 1.35p 4609
08/07/2022 1.35p 1.35p 1.20p 1.35p 29236
07/07/2022 1.30p 1.35p 1.23p 1.35p 128172
06/07/2022 1.30p 1.30p 1.27p 1.30p 150000
05/07/2022 1.30p 1.30p 1.27p 1.30p 314
04/07/2022 1.25p 1.30p 1.25p 1.30p 156082
01/07/2022 1.25p 1.28p 1.25p 1.25p 50000
30/06/2022 1.25p 1.25p 1.25p 1.25p 0
29/06/2022 1.25p 1.29p 1.10p 1.25p 72029
28/06/2022 1.25p 1.25p 1.25p 1.25p 0
27/06/2022 1.25p 1.25p 1.11p 1.25p 43022
24/06/2022 1.25p 1.30p 1.25p 1.25p 386
23/06/2022 1.25p 1.30p 1.10p 1.25p 66965
22/06/2022 1.25p 1.30p 1.25p 1.25p 10815
21/06/2022 1.25p 1.30p 1.10p 1.25p 60908
20/06/2022 1.25p 1.25p 1.10p 1.25p 71114
17/06/2022 1.25p 1.30p 1.11p 1.25p 94462
16/06/2022 1.25p 1.30p 1.10p 1.25p 674181
15/06/2022 1.25p 1.34p 1.11p 1.25p 106944
14/06/2022 1.25p 1.34p 1.25p 1.25p 695313
13/06/2022 1.30p 1.40p 1.10p 1.25p 377301
10/06/2022 1.40p 1.47p 1.30p 1.30p 464301
09/06/2022 1.40p 1.40p 1.30p 1.40p 250000
08/06/2022 1.40p 1.40p 1.40p 1.40p 70863
07/06/2022 1.40p 1.40p 1.33p 1.40p 114924
06/06/2022 1.40p 1.40p 1.33p 1.40p 102819
01/06/2022 1.45p 1.50p 1.40p 1.40p 7089
31/05/2022 1.45p 1.45p 1.45p 1.45p 0
30/05/2022 1.45p 1.45p 1.33p 1.45p 100000
27/05/2022 1.45p 1.54p 1.33p 1.45p 50916
26/05/2022 1.45p 1.54p 1.33p 1.45p 684495
25/05/2022 1.35p 1.50p 1.21p 1.45p 1228125
24/05/2022 1.38p 1.48p 1.26p 1.35p 435742
23/05/2022 1.38p 1.42p 1.26p 1.38p 607343
20/05/2022 1.38p 1.49p 1.26p 1.38p 84019
19/05/2022 1.43p 1.43p 1.26p 1.38p 2526
18/05/2022 1.43p 1.43p 1.43p 1.43p 0
17/05/2022 1.45p 1.45p 1.33p 1.43p 173300
16/05/2022 1.45p 1.57p 1.33p 1.45p 60143
13/05/2022 1.45p 1.45p 1.33p 1.45p 20201
12/05/2022 1.45p 1.45p 1.45p 1.45p 0
11/05/2022 1.40p 1.57p 1.35p 1.45p 459253
10/05/2022 1.40p 1.40p 1.30p 1.40p 26478
09/05/2022 1.50p 1.60p 1.40p 1.40p 428752
06/05/2022 1.60p 1.60p 1.42p 1.50p 536700
05/05/2022 1.60p 1.70p 1.60p 1.60p 10252
04/05/2022 1.75p 1.75p 1.50p 1.60p 791290
03/05/2022 1.65p 1.79p 1.56p 1.75p 124847
29/04/2022 1.75p 1.75p 1.52p 1.65p 100138
28/04/2022 1.60p 1.87p 1.50p 1.75p 97142
27/04/2022 1.80p 1.80p 1.53p 1.60p 506238
26/04/2022 1.80p 1.92p 1.60p 1.80p 146414
25/04/2022 1.85p 1.98p 1.60p 1.80p 1000396
22/04/2022 1.65p 1.85p 1.63p 1.85p 1245221
21/04/2022 1.55p 1.80p 1.48p 1.65p 1135892
20/04/2022 1.55p 1.70p 1.55p 1.55p 76295
19/04/2022 1.55p 1.70p 1.48p 1.55p 25871
18/04/2022 1.40p 1.70p 1.30p 1.55p 1140203
15/04/2022 1.40p 1.70p 1.30p 1.55p 1140203
14/04/2022 1.40p 1.70p 1.30p 1.55p 1140203
13/04/2022 1.40p 1.54p 1.20p 1.40p 1148741
12/04/2022 1.40p 1.44p 1.21p 1.40p 279105
11/04/2022 1.40p 1.45p 1.10p 1.40p 296287
08/04/2022 1.40p 1.48p 1.20p 1.40p 408701
07/04/2022 1.40p 1.40p 1.34p 1.40p 43433
06/04/2022 1.40p 1.55p 1.20p 1.40p 2701712
05/04/2022 1.25p 1.30p 1.10p 1.20p 287731
04/04/2022 1.25p 1.37p 1.10p 1.25p 3024882
01/04/2022 1.25p 1.25p 1.11p 1.25p 375000
31/03/2022 1.25p 1.25p 1.21p 1.25p 2900
30/03/2022 1.30p 1.37p 1.21p 1.25p 128401
29/03/2022 1.20p 1.38p 1.10p 1.30p 3415151
28/03/2022 1.20p 1.20p 1.10p 1.20p 11100
25/03/2022 1.30p 1.30p 1.10p 1.20p 367692
24/03/2022 1.30p 1.38p 1.20p 1.30p 51055
23/03/2022 1.23p 1.30p 1.16p 1.30p 186440
22/03/2022 1.20p 1.30p 1.20p 1.23p 331197
21/03/2022 1.20p 1.25p 1.13p 1.20p 87829
18/03/2022 1.20p 1.25p 1.13p 1.20p 109755
17/03/2022 1.30p 1.30p 1.11p 1.20p 300000
16/03/2022 1.30p 1.30p 1.13p 1.30p 300000
15/03/2022 1.30p 1.42p 1.13p 1.30p 222744
14/03/2022 1.20p 1.44p 1.13p 1.30p 240726
11/03/2022 1.20p 1.29p 1.11p 1.20p 552042
10/03/2022 1.20p 1.28p 1.10p 1.20p 397991
09/03/2022 1.20p 1.28p 1.10p 1.20p 711160
08/03/2022 1.23p 1.29p 1.16p 1.20p 379056
07/03/2022 1.40p 1.40p 1.20p 1.40p 1888661
04/03/2022 1.40p 1.40p 1.31p 1.40p 550000
03/03/2022 1.40p 1.47p 1.31p 1.40p 220126
02/03/2022 1.40p 1.40p 1.31p 1.40p 1151653
01/03/2022 1.45p 1.45p 1.31p 1.40p 769498
28/02/2022 1.45p 1.50p 1.40p 1.45p 945866

*Close Price adjusted for both dividends and splits