- Share Prices
Dillistone Group PLC (DSG)
9.25p+0.00 (+0.00%)01 Jul 2024, 13:43
Dillistone Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2024 | 9.25p | 8.88p | 8.88p | 9.25p | 1,550 |
Jun 24, 2024 | 9.25p | 8.88p | 8.88p | 9.25p | 1 |
Jun 21, 2024 | 9.50p | 9.63p | 8.25p | 9.25p | 24,008 |
Jun 20, 2024 | 9.50p | 8.50p | 8.50p | 9.50p | 3,170 |
Jun 17, 2024 | 9.75p | 9.50p | 9.50p | 9.50p | 12,000 |
Jun 13, 2024 | 9.75p | 9.55p | 9.55p | 9.75p | 6,479 |
Jun 10, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 3,210 |
Jun 3, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 14,409 |
May 30, 2024 | 10.50p | 9.65p | 9.65p | 9.75p | 7,594 |
May 29, 2024 | 10.50p | 10.67p | 10.00p | 10.50p | 4,093 |
May 23, 2024 | 10.50p | 10.70p | 10.70p | 10.50p | 4,000 |
May 21, 2024 | 10.50p | 10.00p | 10.00p | 10.50p | 2,631 |
May 20, 2024 | 10.75p | 10.50p | 10.50p | 10.50p | 4,762 |
May 16, 2024 | 10.75p | 10.50p | 10.50p | 10.75p | 5,000 |
May 15, 2024 | 10.75p | 10.70p | 10.70p | 10.75p | 2,500 |
May 13, 2024 | 11.25p | 10.50p | 10.50p | 11.25p | 45 |
May 9, 2024 | 11.25p | 10.65p | 10.50p | 11.25p | 11,867 |
May 7, 2024 | 11.50p | 11.90p | 10.60p | 11.25p | 18,749 |
Apr 30, 2024 | 11.50p | 11.67p | 11.67p | 11.50p | 25,000 |
Apr 29, 2024 | 11.50p | 11.60p | 11.60p | 11.50p | 15,000 |
Apr 26, 2024 | 10.00p | 12.50p | 9.04p | 11.50p | 48,710 |
Apr 25, 2024 | 9.00p | 9.11p | 9.11p | 9.50p | 7,000 |
Apr 24, 2024 | 9.00p | 9.50p | 9.44p | 9.00p | 23,026 |
Apr 19, 2024 | 9.50p | 8.00p | 8.00p | 9.00p | 15,000 |
Apr 16, 2024 | 9.00p | 10.00p | 10.00p | 9.00p | 100 |
Apr 8, 2024 | 9.00p | 9.50p | 9.40p | 9.00p | 4,224 |
Apr 3, 2024 | 9.00p | 10.00p | 8.00p | 9.00p | 38 |
Mar 27, 2024 | 9.00p | 9.50p | 9.40p | 9.00p | 61,033 |
Mar 26, 2024 | 10.50p | 11.00p | 8.25p | 9.00p | 29,013 |
Mar 18, 2024 | 10.50p | 10.45p | 10.45p | 10.50p | 2,000 |
Mar 14, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 10,071 |
Mar 12, 2024 | 10.50p | 11.00p | 11.00p | 10.50p | 10 |
Mar 5, 2024 | 10.50p | 11.00p | 10.45p | 10.50p | 56 |
Feb 16, 2024 | 11.00p | 11.00p | 11.00p | 11.00p | 24,000 |
Feb 15, 2024 | 11.50p | 11.00p | 10.10p | 11.00p | 22,034 |
Feb 13, 2024 | 11.50p | 11.25p | 11.25p | 11.50p | 1,021 |
Feb 12, 2024 | 11.50p | 12.00p | 12.00p | 11.50p | 8 |
Feb 8, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 10,015 |
Feb 5, 2024 | 11.50p | 11.88p | 11.25p | 11.50p | 26,034 |
Feb 1, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 10,000 |
Jan 30, 2024 | 11.50p | 11.00p | 11.00p | 12.00p | 10,000 |
Jan 25, 2024 | 11.50p | 11.00p | 11.00p | 12.00p | 23,965 |
Jan 23, 2024 | 11.50p | 13.00p | 13.00p | 12.00p | 7 |
Jan 22, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 10,000 |
Jan 12, 2024 | 12.50p | 12.00p | 12.00p | 11.50p | 25,000 |
Jan 4, 2024 | 12.50p | 12.00p | 12.00p | 12.50p | 3,000 |
Jan 2, 2024 | 12.50p | 12.00p | 12.00p | 12.50p | 1,006 |
Dec 19, 2023 | 12.50p | 12.50p | 12.50p | 12.50p | 3,940 |
Dec 18, 2023 | 12.50p | 12.00p | 12.00p | 12.50p | 188 |
Dec 4, 2023 | 12.50p | 12.00p | 12.00p | 12.50p | 14,382 |