Shares Magazine
8.02p-0.48 (-5.65%)22 Apr 2025, 10:37
Dillistone Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 8.50p | 9.00p | 9.00p | 8.50p | 99 |
| Apr 11, 2025 | 8.50p | 8.97p | 7.85p | 8.50p | 70,643 |
| Apr 10, 2025 | 9.00p | 8.14p | 8.05p | 8.50p | 17,637 |
| Apr 8, 2025 | 9.00p | 8.80p | 8.80p | 9.00p | 25 |
| Apr 4, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 300 |
| Apr 3, 2025 | 9.50p | 10.20p | 9.00p | 9.50p | 263,127 |
| Apr 2, 2025 | 9.75p | 10.50p | 10.00p | 9.75p | 34,972 |
| Mar 31, 2025 | 9.75p | 10.00p | 10.00p | 9.75p | 34,960 |
| Mar 28, 2025 | 9.75p | 9.22p | 9.22p | 9.75p | 1,886 |
| Mar 27, 2025 | 9.75p | 9.00p | 9.00p | 9.75p | 27,742 |
| Mar 26, 2025 | 9.75p | 9.39p | 9.39p | 9.75p | 917 |
| Mar 24, 2025 | 9.75p | 9.39p | 9.39p | 9.75p | 1,898 |
| Mar 20, 2025 | 9.25p | 9.45p | 9.39p | 9.75p | 17,500 |
| Mar 19, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 28,300 |
| Mar 18, 2025 | 9.25p | 9.50p | 9.50p | 9.25p | 6,800 |
| Mar 17, 2025 | 9.25p | 9.50p | 9.50p | 9.25p | 6,273 |
| Mar 14, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 16,852 |
| Mar 13, 2025 | 9.25p | 9.13p | 9.00p | 9.25p | 21,538 |
| Mar 12, 2025 | 8.50p | 9.48p | 7.85p | 9.25p | 21,732 |
| Mar 7, 2025 | 8.50p | 8.74p | 7.85p | 8.50p | 3,593 |
| Mar 5, 2025 | 8.50p | 8.80p | 8.00p | 8.50p | 68,820 |
| Mar 3, 2025 | 8.25p | 8.90p | 8.25p | 8.50p | 22,589 |
| Feb 25, 2025 | 8.00p | 8.40p | 8.40p | 8.25p | 23,714 |
| Feb 24, 2025 | 7.75p | 8.50p | 7.18p | 8.00p | 56,783 |
| Feb 21, 2025 | 7.75p | 7.18p | 7.18p | 7.75p | 4,878 |
| Feb 18, 2025 | 7.75p | 8.50p | 8.11p | 7.75p | 25,352 |
| Feb 10, 2025 | 8.00p | 8.11p | 7.00p | 7.75p | 46,363 |
| Feb 7, 2025 | 7.50p | 8.50p | 7.00p | 8.00p | 23,560 |
| Feb 6, 2025 | 7.50p | 7.20p | 7.20p | 7.50p | 16,185 |
| Feb 5, 2025 | 6.88p | 8.00p | 6.50p | 7.20p | 95,780 |
| Jan 31, 2025 | 7.13p | 7.25p | 6.50p | 6.88p | 2,773 |
| Jan 29, 2025 | 7.13p | 7.20p | 7.19p | 7.13p | 127,890 |
| Jan 28, 2025 | 7.13p | 7.03p | 7.03p | 7.13p | 30,016 |
| Jan 15, 2025 | 7.25p | 7.05p | 7.05p | 7.25p | 12,073 |
| Jan 10, 2025 | 7.25p | 7.47p | 7.05p | 7.25p | 11,251 |
| Jan 8, 2025 | 7.25p | 7.05p | 7.05p | 7.25p | 3,140 |
| Dec 24, 2024 | 7.25p | 7.05p | 7.05p | 7.25p | 1,608 |
| Dec 23, 2024 | 7.25p | 7.06p | 7.06p | 7.25p | 14 |
| Dec 13, 2024 | 7.75p | 8.00p | 7.05p | 7.25p | 42,188 |
| Dec 12, 2024 | 8.13p | 8.25p | 8.00p | 7.75p | 4,251 |
| Dec 10, 2024 | 8.25p | 8.50p | 8.50p | 8.13p | 12 |
| Dec 9, 2024 | 8.50p | 8.50p | 8.50p | 8.25p | 643 |
| Dec 6, 2024 | 8.50p | 7.55p | 7.55p | 8.50p | 7,824 |
| Nov 27, 2024 | 8.50p | 8.13p | 8.13p | 8.50p | 9,129 |
| Nov 26, 2024 | 9.25p | 8.15p | 8.15p | 8.50p | 10,000 |
| Nov 25, 2024 | 9.50p | 9.10p | 9.10p | 9.25p | 11,028 |
| Nov 11, 2024 | 9.50p | 9.10p | 9.00p | 9.50p | 3,010 |
| Nov 8, 2024 | 9.50p | 9.12p | 9.12p | 9.50p | 3,888 |
| Nov 6, 2024 | 9.50p | 9.12p | 9.12p | 9.50p | 1,787 |
| Nov 1, 2024 | 9.50p | 9.88p | 9.12p | 9.50p | 19,792 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,557.00 | 6.64 |
| Vistry Group PLC | 614.20 | 3.72 |
| Foresight Group Holdings Limited | 353.50 | 3.67 |
| Bunzl PLC | 2,356.00 | 2.97 |
| Itv PLC | 77.70 | 2.91 |
| Watches Of Switzerland Group PLC | 360.20 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 509.00 | -9.11 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Senior PLC | 119.20 | -5.55 |
| Wh Smith PLC | 885.00 | -4.94 |
| Dcc PLC | 4,750.00 | -4.62 |
| Jtc PLC | 806.00 | -4.39 |