Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/11/2024 0.19p 0.19p 0.16p 0.18p 1258009
05/11/2024 0.21p 0.22p 0.18p 0.19p 5534766
04/11/2024 0.19p 0.20p 0.19p 0.19p 3165
01/11/2024 0.20p 0.20p 0.19p 0.19p 3553886
31/10/2024 0.20p 0.20p 0.19p 0.20p 2814819
30/10/2024 0.20p 0.20p 0.19p 0.20p 205608
29/10/2024 0.21p 0.21p 0.19p 0.20p 1830455
28/10/2024 0.19p 0.23p 0.19p 0.21p 13027616
25/10/2024 0.15p 0.18p 0.15p 0.18p 11525722
24/10/2024 0.16p 0.16p 0.15p 0.15p 656816
23/10/2024 0.15p 0.16p 0.15p 0.16p 9298622
22/10/2024 0.15p 0.15p 0.15p 0.15p 12109624
21/10/2024 0.15p 0.15p 0.15p 0.15p 0
18/10/2024 0.15p 0.15p 0.14p 0.15p 351238
17/10/2024 0.15p 0.15p 0.14p 0.15p 1224308
16/10/2024 0.15p 0.15p 0.14p 0.15p 36400
15/10/2024 0.16p 0.16p 0.14p 0.15p 5151995
14/10/2024 0.13p 0.16p 0.13p 0.16p 28098072
11/10/2024 0.13p 0.14p 0.13p 0.13p 12001
10/10/2024 0.13p 0.13p 0.13p 0.13p 2018656
09/10/2024 0.13p 0.13p 0.12p 0.13p 733067
08/10/2024 0.13p 0.13p 0.12p 0.13p 5000
07/10/2024 0.13p 0.13p 0.13p 0.13p 408280
04/10/2024 0.13p 0.13p 0.12p 0.13p 1456057
03/10/2024 0.13p 0.13p 0.13p 0.13p 0
02/10/2024 0.13p 0.14p 0.12p 0.13p 1473636
01/10/2024 0.13p 0.14p 0.12p 0.13p 2791628
30/09/2024 0.13p 0.14p 0.12p 0.13p 1258921
27/09/2024 0.13p 0.14p 0.13p 0.13p 3993712
26/09/2024 0.13p 0.14p 0.12p 0.13p 33476438
25/09/2024 0.13p 0.14p 0.12p 0.13p 1633808
24/09/2024 0.15p 0.16p 0.12p 0.13p 8483029
23/09/2024 0.16p 0.17p 0.13p 0.15p 5392428
20/09/2024 0.20p 0.22p 0.15p 0.20p 2143992
19/09/2024 0.23p 0.23p 0.20p 0.20p 1522024
18/09/2024 0.23p 0.23p 0.20p 0.23p 14232
17/09/2024 0.23p 0.23p 0.20p 0.23p 95882
16/09/2024 0.23p 0.23p 0.20p 0.23p 916327
13/09/2024 0.23p 0.25p 0.22p 0.23p 1050000
12/09/2024 0.23p 0.23p 0.22p 0.23p 182775
11/09/2024 0.23p 0.25p 0.23p 0.23p 16243
10/09/2024 0.23p 0.24p 0.23p 0.23p 80000
09/09/2024 0.23p 0.24p 0.22p 0.23p 62626
06/09/2024 0.23p 0.23p 0.21p 0.23p 0
05/09/2024 0.23p 0.25p 0.22p 0.23p 80628
04/09/2024 0.23p 0.23p 0.21p 0.23p 0
03/09/2024 0.25p 0.25p 0.22p 0.23p 40
02/09/2024 0.23p 0.25p 0.22p 0.23p 797700
30/08/2024 0.28p 0.29p 0.23p 0.23p 2211117
29/08/2024 0.33p 0.33p 0.27p 0.28p 2381174
28/08/2024 0.33p 0.33p 0.30p 0.33p 150000
27/08/2024 0.33p 0.34p 0.30p 0.33p 10498
23/08/2024 0.33p 0.34p 0.33p 0.33p 771
22/08/2024 0.33p 0.33p 0.30p 0.33p 65585
21/08/2024 0.33p 0.34p 0.33p 0.33p 3114
20/08/2024 0.35p 0.38p 0.30p 0.33p 874727
19/08/2024 0.38p 0.38p 0.32p 0.35p 2625682
16/08/2024 0.38p 0.38p 0.34p 0.38p 801026
15/08/2024 0.30p 0.42p 0.26p 0.38p 8230782
14/08/2024 0.28p 0.35p 0.20p 0.25p 23479444
13/08/2024 0.43p 0.45p 0.41p 0.43p 22745
12/08/2024 0.43p 0.43p 0.40p 0.43p 191434
09/08/2024 0.43p 0.43p 0.41p 0.43p 498592
08/08/2024 0.43p 0.45p 0.40p 0.43p 237717
07/08/2024 0.43p 0.45p 0.40p 0.43p 106319
06/08/2024 0.43p 0.45p 0.43p 0.43p 111
05/08/2024 0.40p 0.54p 0.36p 0.43p 4968647
02/08/2024 0.41p 0.41p 0.41p 0.41p 0
01/08/2024 0.41p 0.41p 0.40p 0.41p 13750
31/07/2024 0.41p 0.41p 0.41p 0.41p 0
30/07/2024 0.43p 0.43p 0.35p 0.41p 1561297
29/07/2024 0.43p 0.43p 0.41p 0.43p 7235
26/07/2024 0.43p 0.45p 0.42p 0.43p 149590
25/07/2024 0.43p 0.43p 0.42p 0.43p 0
24/07/2024 0.43p 0.44p 0.43p 0.43p 110136
23/07/2024 0.45p 0.45p 0.40p 0.43p 590806
22/07/2024 0.45p 0.45p 0.43p 0.45p 0
19/07/2024 0.48p 0.55p 0.41p 0.45p 16123
18/07/2024 0.45p 0.45p 0.41p 0.45p 33576
17/07/2024 0.45p 0.49p 0.41p 0.45p 101332
16/07/2024 0.45p 0.45p 0.43p 0.45p 0
15/07/2024 0.45p 0.48p 0.45p 0.45p 50000
12/07/2024 0.45p 0.45p 0.45p 0.45p 0
11/07/2024 0.45p 0.49p 0.45p 0.45p 2125
10/07/2024 0.45p 0.48p 0.45p 0.45p 5263
09/07/2024 0.45p 0.45p 0.41p 0.45p 14000
08/07/2024 0.45p 0.45p 0.42p 0.45p 738364
05/07/2024 0.48p 0.50p 0.45p 0.45p 151011
04/07/2024 0.48p 0.48p 0.46p 0.48p 250000
03/07/2024 0.48p 0.50p 0.45p 0.48p 169183
02/07/2024 0.48p 0.48p 0.48p 0.48p 0
01/07/2024 0.48p 0.50p 0.45p 0.48p 4231
28/06/2024 0.48p 0.48p 0.46p 0.48p 85645
27/06/2024 0.48p 0.48p 0.46p 0.48p 100000
26/06/2024 0.48p 0.48p 0.46p 0.48p 187875
25/06/2024 0.48p 0.48p 0.47p 0.48p 0
24/06/2024 0.48p 0.50p 0.45p 0.48p 110430
21/06/2024 0.48p 0.48p 0.47p 0.48p 0
20/06/2024 0.48p 0.48p 0.47p 0.48p 0
19/06/2024 0.48p 0.48p 0.47p 0.48p 17857
18/06/2024 0.48p 0.48p 0.45p 0.48p 5142
17/06/2024 0.48p 0.48p 0.47p 0.48p 0
14/06/2024 0.48p 0.48p 0.47p 0.48p 0
13/06/2024 0.48p 0.48p 0.47p 0.48p 0
12/06/2024 0.48p 0.50p 0.47p 0.48p 59181
11/06/2024 0.48p 0.50p 0.48p 0.48p 5005
10/06/2024 0.48p 0.48p 0.47p 0.48p 51078
07/06/2024 0.48p 0.48p 0.48p 0.48p 0
06/06/2024 0.48p 0.50p 0.48p 0.48p 1002
05/06/2024 0.48p 0.48p 0.47p 0.48p 100000
04/06/2024 0.48p 0.48p 0.48p 0.48p 0
03/06/2024 0.48p 0.50p 0.46p 0.48p 111011
31/05/2024 0.48p 0.50p 0.48p 0.48p 20000
30/05/2024 0.45p 0.50p 0.45p 0.48p 235167
29/05/2024 0.45p 0.50p 0.43p 0.45p 1402
28/05/2024 0.45p 0.45p 0.43p 0.45p 0
24/05/2024 0.45p 0.50p 0.45p 0.45p 72555
23/05/2024 0.45p 0.50p 0.45p 0.45p 546970
22/05/2024 0.45p 0.49p 0.42p 0.45p 209430
21/05/2024 0.55p 0.55p 0.40p 0.45p 2339654
20/05/2024 0.55p 0.55p 0.55p 0.55p 500
17/05/2024 0.55p 0.55p 0.51p 0.55p 200000
16/05/2024 0.55p 0.56p 0.50p 0.55p 414554
15/05/2024 0.55p 0.57p 0.51p 0.55p 1565541
14/05/2024 0.55p 0.59p 0.50p 0.55p 5358525
13/05/2024 0.60p 0.60p 0.52p 0.55p 108597
10/05/2024 0.60p 0.61p 0.60p 0.60p 4598
09/05/2024 0.60p 0.61p 0.60p 0.60p 81523
08/05/2024 0.60p 0.62p 0.50p 0.60p 5890804
07/05/2024 0.60p 0.61p 0.60p 0.60p 0
03/05/2024 0.60p 0.60p 0.59p 0.60p 7000
02/05/2024 0.60p 0.60p 0.59p 0.60p 24670
01/05/2024 0.60p 0.60p 0.59p 0.60p 200000
30/04/2024 0.55p 0.60p 0.51p 0.60p 162440
29/04/2024 0.55p 0.55p 0.51p 0.55p 4020
26/04/2024 0.60p 0.60p 0.55p 0.55p 615952
25/04/2024 0.60p 0.60p 0.55p 0.60p 20000
24/04/2024 0.60p 0.61p 0.56p 0.60p 257632
23/04/2024 0.60p 0.62p 0.55p 0.60p 370144
22/04/2024 0.60p 0.62p 0.60p 0.60p 0
19/04/2024 0.56p 0.60p 0.56p 0.60p 37680
18/04/2024 0.60p 0.63p 0.60p 0.60p 79432
17/04/2024 0.60p 0.63p 0.55p 0.60p 162654
16/04/2024 0.60p 0.60p 0.56p 0.60p 96800
15/04/2024 0.60p 0.64p 0.60p 0.60p 220000
12/04/2024 0.55p 0.70p 0.55p 0.60p 5091912
11/04/2024 0.45p 0.60p 0.45p 0.55p 5861383
10/04/2024 0.60p 0.66p 0.58p 0.63p 193799
09/04/2024 0.60p 0.66p 0.60p 0.60p 346155
08/04/2024 0.60p 0.66p 0.50p 0.60p 180015
05/04/2024 0.60p 0.66p 0.51p 0.60p 73448
04/04/2024 0.60p 0.66p 0.51p 0.60p 408053
03/04/2024 0.60p 0.67p 0.51p 0.60p 1502324
02/04/2024 0.60p 0.67p 0.55p 0.60p 667327
28/03/2024 0.58p 0.66p 0.58p 0.60p 0
27/03/2024 0.58p 0.67p 0.46p 0.58p 115046
26/03/2024 0.48p 0.58p 0.43p 0.58p 1096919
25/03/2024 0.60p 0.70p 0.45p 0.48p 4292569
22/03/2024 0.50p 0.52p 0.50p 0.50p 85574
21/03/2024 0.50p 0.55p 0.47p 0.50p 29776
20/03/2024 0.50p 0.50p 0.50p 0.53p 0
19/03/2024 0.50p 0.54p 0.50p 0.50p 370214
18/03/2024 0.50p 0.50p 0.50p 0.50p 0
15/03/2024 0.50p 0.54p 0.50p 0.50p 44329
14/03/2024 0.50p 0.50p 0.45p 0.50p 240442
13/03/2024 0.53p 0.54p 0.46p 0.53p 56372
12/03/2024 0.50p 0.54p 0.50p 0.50p 56000
11/03/2024 0.50p 0.54p 0.50p 0.50p 4655
08/03/2024 0.50p 0.50p 0.47p 0.50p 100000
07/03/2024 0.50p 0.54p 0.50p 0.50p 932
06/03/2024 0.53p 0.53p 0.47p 0.50p 265000
05/03/2024 0.53p 0.54p 0.53p 0.53p 91062
04/03/2024 0.50p 0.54p 0.47p 0.50p 796392
01/03/2024 0.50p 0.54p 0.46p 0.50p 808555
29/02/2024 0.53p 0.60p 0.47p 0.53p 588371
28/02/2024 0.50p 0.50p 0.47p 0.50p 795
27/02/2024 0.50p 0.54p 0.50p 0.50p 810000
26/02/2024 0.53p 0.54p 0.47p 0.50p 352960
23/02/2024 0.53p 0.53p 0.50p 0.53p 0
22/02/2024 0.53p 0.53p 0.50p 0.53p 0
21/02/2024 0.53p 0.57p 0.53p 0.53p 200000
20/02/2024 0.60p 0.60p 0.50p 0.53p 470064
19/02/2024 0.60p 0.60p 0.55p 0.60p 100000
16/02/2024 0.60p 0.60p 0.56p 0.60p 1031596
15/02/2024 0.60p 0.60p 0.58p 0.60p 0
14/02/2024 0.60p 0.60p 0.56p 0.60p 22572
13/02/2024 0.60p 0.64p 0.56p 0.60p 32440
12/02/2024 0.60p 0.64p 0.60p 0.60p 3937
09/02/2024 0.60p 0.64p 0.55p 0.60p 1492699
08/02/2024 0.60p 0.63p 0.55p 0.60p 294441
07/02/2024 0.60p 0.63p 0.60p 0.60p 797
06/02/2024 0.60p 0.60p 0.58p 0.60p 0
05/02/2024 0.60p 0.60p 0.58p 0.60p 112403
02/02/2024 0.60p 0.60p 0.56p 0.60p 1250000
01/02/2024 0.63p 0.65p 0.60p 0.60p 242000
31/01/2024 0.63p 0.65p 0.62p 0.63p 236263
30/01/2024 0.63p 0.65p 0.63p 0.63p 13269
29/01/2024 0.63p 0.65p 0.61p 0.63p 252624
26/01/2024 0.60p 0.65p 0.60p 0.63p 2431341
25/01/2024 0.60p 0.62p 0.55p 0.58p 848073

*Close Price adjusted for both dividends and splits