7.25p-0.50 (-6.45%)13 Dec 2024, 16:29
Dillistone Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Oct 30, 2024 | 9.50p | 9.00p | 9.00p | 9.50p | 45 |
Oct 28, 2024 | 9.50p | 9.10p | 9.10p | 9.50p | 1 |
Oct 25, 2024 | 9.50p | 9.88p | 9.88p | 9.50p | 20,202 |
Oct 22, 2024 | 9.50p | 9.10p | 9.10p | 9.50p | 5,853 |
Oct 21, 2024 | 9.50p | 9.88p | 9.88p | 9.50p | 1 |
Oct 18, 2024 | 9.50p | 9.10p | 9.10p | 9.50p | 517 |
Oct 15, 2024 | 9.50p | 9.06p | 9.06p | 9.50p | 15,000 |
Oct 8, 2024 | 9.50p | 9.10p | 9.10p | 9.50p | 2,236 |
Oct 7, 2024 | 10.50p | 10.00p | 9.20p | 9.50p | 15,087 |
Oct 1, 2024 | 10.50p | 10.49p | 10.49p | 10.50p | 10,000 |
Sep 30, 2024 | 10.50p | 10.50p | 10.50p | 10.50p | 3,000 |
Sep 23, 2024 | 10.50p | 10.50p | 10.02p | 10.50p | 29,000 |
Sep 20, 2024 | 10.50p | 10.50p | 10.01p | 10.50p | 20,000 |
Sep 19, 2024 | 10.50p | 10.01p | 10.01p | 10.50p | 10,000 |
Sep 18, 2024 | 10.50p | 10.02p | 10.00p | 10.50p | 10,292 |
Sep 17, 2024 | 10.50p | 11.00p | 10.10p | 10.50p | 75,749 |
Sep 12, 2024 | 10.50p | 10.16p | 10.16p | 10.50p | 1,000 |
Sep 11, 2024 | 10.35p | 11.00p | 10.16p | 10.50p | 10,124 |
Sep 10, 2024 | 9.75p | 10.69p | 10.50p | 10.35p | 34,946 |
Sep 6, 2024 | 9.75p | 10.40p | 10.40p | 9.75p | 192 |
Sep 5, 2024 | 9.25p | 10.32p | 10.00p | 9.75p | 27,082 |
Sep 3, 2024 | 9.50p | 9.25p | 9.25p | 9.50p | 8,061 |
Aug 30, 2024 | 9.50p | 9.83p | 9.83p | 9.50p | 5,145 |
Aug 29, 2024 | 8.75p | 9.85p | 8.60p | 9.50p | 71,814 |
Aug 27, 2024 | 8.75p | 9.50p | 9.50p | 8.75p | 165 |
Aug 23, 2024 | 8.75p | 8.15p | 8.15p | 8.75p | 20,000 |
Aug 19, 2024 | 9.00p | 8.51p | 8.51p | 9.00p | 2,240 |
Aug 1, 2024 | 9.00p | 8.90p | 8.90p | 9.00p | 1 |
Jul 24, 2024 | 9.00p | 8.59p | 8.59p | 9.00p | 5,040 |
Jul 22, 2024 | 9.00p | 8.00p | 8.00p | 9.00p | 19,351 |
Jul 10, 2024 | 9.00p | 9.25p | 9.25p | 9.00p | 1,664 |
Jul 9, 2024 | 9.00p | 9.50p | 9.50p | 9.00p | 12 |
Jul 8, 2024 | 9.00p | 8.52p | 8.52p | 9.00p | 5,603 |
Jul 3, 2024 | 9.25p | 8.50p | 8.50p | 9.00p | 10,000 |
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 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 588.00 | 15.75 |
Bakkavor Group PLC | 146.50 | 5.40 |
Harworth Group PLC | 166.50 | 3.74 |
Metro Bank Holdings PLC | 99.90 | 3.63 |
Carnival PLC | 1,887.00 | 3.62 |
Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Puretech Health PLC | 154.60 | -3.25 |
Close Brothers Group PLC | 223.00 | -3.21 |
European Opportunities Trust PLC | 770.00 | -3.14 |
Games Workshop Group PLC | 13,000.00 | -2.99 |
Pz Cussons PLC | 80.00 | -2.56 |
Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.