1. Share Prices

  2. Dillistone Group PLC (DSG)

8.50p-0.75 (-8.11%)03 Jul 2024, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dillistone Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 1, 20249.25p8.88p8.88p9.25p1,550
Jun 24, 20249.25p8.88p8.88p9.25p1
Jun 21, 20249.50p9.63p8.25p9.25p24,008
Jun 20, 20249.50p8.50p8.50p9.50p3,170
Jun 17, 20249.75p9.50p9.50p9.50p12,000
Jun 13, 20249.75p9.55p9.55p9.75p6,479
Jun 10, 20249.75p9.50p9.50p9.75p3,210
Jun 3, 20249.75p9.50p9.50p9.75p14,409
May 30, 202410.50p9.65p9.65p9.75p7,594
May 29, 202410.50p10.67p10.00p10.50p4,093
May 23, 202410.50p10.70p10.70p10.50p4,000
May 21, 202410.50p10.00p10.00p10.50p2,631
May 20, 202410.75p10.50p10.50p10.50p4,762
May 16, 202410.75p10.50p10.50p10.75p5,000
May 15, 202410.75p10.70p10.70p10.75p2,500
May 13, 202411.25p10.50p10.50p11.25p45
May 9, 202411.25p10.65p10.50p11.25p11,867
May 7, 202411.50p11.90p10.60p11.25p18,749
Apr 30, 202411.50p11.67p11.67p11.50p25,000
Apr 29, 202411.50p11.60p11.60p11.50p15,000
Apr 26, 202410.00p12.50p9.04p11.50p48,710
Apr 25, 20249.00p9.11p9.11p9.50p7,000
Apr 24, 20249.00p9.50p9.44p9.00p23,026
Apr 19, 20249.50p8.00p8.00p9.00p15,000
Apr 16, 20249.00p10.00p10.00p9.00p100
Apr 8, 20249.00p9.50p9.40p9.00p4,224
Apr 3, 20249.00p10.00p8.00p9.00p38
Mar 27, 20249.00p9.50p9.40p9.00p61,033
Mar 26, 202410.50p11.00p8.25p9.00p29,013
Mar 18, 202410.50p10.45p10.45p10.50p2,000
Mar 14, 202410.50p11.00p10.00p10.50p10,071
Mar 12, 202410.50p11.00p11.00p10.50p10
Mar 5, 202410.50p11.00p10.45p10.50p56
Feb 16, 202411.00p11.00p11.00p11.00p24,000
Feb 15, 202411.50p11.00p10.10p11.00p22,034
Feb 13, 202411.50p11.25p11.25p11.50p1,021
Feb 12, 202411.50p12.00p12.00p11.50p8
Feb 8, 202411.50p12.00p11.00p11.50p10,015
Feb 5, 202411.50p11.88p11.25p11.50p26,034
Feb 1, 202411.50p11.00p11.00p11.50p10,000
Jan 30, 202411.50p11.00p11.00p12.00p10,000
Jan 25, 202411.50p11.00p11.00p12.00p23,965
Jan 23, 202411.50p13.00p13.00p12.00p7
Jan 22, 202411.50p11.00p11.00p11.50p10,000
Jan 12, 202412.50p12.00p12.00p11.50p25,000
Jan 4, 202412.50p12.00p12.00p12.50p3,000
Jan 2, 202412.50p12.00p12.00p12.50p1,006
Dec 19, 202312.50p12.50p12.50p12.50p3,940
Dec 18, 202312.50p12.00p12.00p12.50p188
Dec 4, 202312.50p12.00p12.00p12.50p14,382
12
Showing 1 to 50 of 78

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC454.809.33
Mobico Group PLC52.116.65
Hochschild Mining PLC184.186.21
International Consolidated Airlines Group S.A.173.105.36
Hammerson PLC29.145.05
W.A.G Payment Solutions PLC64.904.67

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.47-3.51
Indivior PLC1,176.70-2.83
Puretech Health PLC178.80-3.14
Carnival PLC1,257.50-1.87
Hikma Pharmaceuticals PLC1,815.00-1.63
Worldwide Healthcare Trust PLC352.11-1.37