Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/11/2017 2.35p 2.40p 2.25p 2.35p 1010655
08/11/2017 2.35p 2.35p 2.34p 2.35p 325155
07/11/2017 2.30p 2.37p 2.21p 2.35p 245937
06/11/2017 2.33p 2.35p 2.25p 2.30p 384161
03/11/2017 2.43p 2.47p 2.30p 2.33p 784032
02/11/2017 2.25p 2.43p 2.23p 2.43p 1822943
01/11/2017 2.50p 2.50p 2.09p 2.25p 4156423
31/10/2017 2.55p 2.55p 2.40p 2.50p 1615113
30/10/2017 2.73p 2.73p 2.50p 2.55p 1436403
27/10/2017 2.65p 2.78p 2.65p 2.73p 1914594
26/10/2017 2.65p 2.68p 2.60p 2.65p 642345
25/10/2017 2.98p 3.00p 2.50p 2.65p 6281223
24/10/2017 3.18p 3.18p 2.70p 2.98p 8041840
23/10/2017 3.13p 3.18p 3.13p 3.13p 699597
20/10/2017 3.08p 3.15p 3.05p 3.13p 1516267
19/10/2017 3.15p 3.20p 3.05p 3.08p 243912
18/10/2017 3.13p 3.20p 3.10p 3.15p 169836
17/10/2017 3.08p 3.13p 3.05p 3.13p 558122
16/10/2017 3.10p 3.12p 3.05p 3.08p 1186315
13/10/2017 3.23p 3.23p 3.15p 3.15p 374024
12/10/2017 3.23p 3.23p 3.23p 3.23p 485423
11/10/2017 3.20p 3.23p 3.20p 3.23p 690802
10/10/2017 3.13p 3.20p 3.13p 3.20p 974930
09/10/2017 3.18p 3.18p 3.08p 3.13p 1537947
06/10/2017 3.25p 3.25p 3.18p 3.18p 908320
05/10/2017 3.25p 3.25p 3.23p 3.25p 527869
04/10/2017 3.28p 3.35p 3.25p 3.25p 245761
03/10/2017 3.28p 3.28p 3.28p 3.28p 303324
02/10/2017 3.33p 3.40p 3.28p 3.28p 424149
29/09/2017 3.43p 3.43p 3.33p 3.33p 515381
28/09/2017 3.48p 3.48p 3.43p 3.43p 340306
27/09/2017 3.35p 3.48p 3.35p 3.48p 1332461
26/09/2017 3.23p 3.35p 3.23p 3.35p 844516
25/09/2017 3.23p 3.23p 3.23p 3.23p 354354
22/09/2017 3.10p 3.23p 3.10p 3.23p 899834
21/09/2017 3.10p 3.10p 3.08p 3.10p 563728
20/09/2017 3.23p 3.23p 3.10p 3.10p 423806
19/09/2017 3.25p 3.25p 3.23p 3.23p 245721
18/09/2017 3.25p 3.28p 3.25p 3.25p 359553
15/09/2017 3.15p 3.25p 3.15p 3.25p 1494068
14/09/2017 3.23p 3.23p 3.15p 3.15p 1222108
13/09/2017 3.20p 3.23p 3.10p 3.23p 1706323
12/09/2017 3.23p 3.25p 3.18p 3.20p 1201323
11/09/2017 3.45p 3.43p 3.25p 3.25p 1850873
08/09/2017 3.53p 3.53p 3.33p 3.43p 2731266
07/09/2017 3.58p 3.58p 3.40p 3.53p 1242232
06/09/2017 3.55p 3.65p 3.55p 3.58p 1543604
05/09/2017 3.60p 3.65p 3.55p 3.55p 1617752
04/09/2017 3.63p 3.75p 3.63p 3.63p 449652
01/09/2017 3.70p 3.70p 3.63p 3.63p 731658
31/08/2017 3.68p 3.70p 3.68p 3.70p 1204328
30/08/2017 3.58p 3.68p 3.58p 3.68p 792472
29/08/2017 3.65p 3.65p 3.58p 3.58p 359432
25/08/2017 3.75p 3.75p 3.65p 3.65p 1032773
24/08/2017 3.65p 3.85p 3.65p 3.75p 1447101
23/08/2017 3.50p 3.73p 3.50p 3.65p 830668
22/08/2017 3.55p 3.55p 3.50p 3.50p 360744
21/08/2017 3.63p 3.63p 3.55p 3.55p 712809
18/08/2017 3.73p 3.75p 3.60p 3.63p 2908417
17/08/2017 3.83p 3.83p 3.70p 3.73p 2706236
16/08/2017 3.68p 3.83p 3.68p 3.83p 1102635
15/08/2017 3.50p 3.78p 3.50p 3.68p 1623489
14/08/2017 3.30p 3.50p 3.30p 3.50p 841073
11/08/2017 3.33p 3.33p 3.25p 3.30p 1031565
10/08/2017 3.43p 3.43p 3.33p 3.33p 795238
09/08/2017 3.60p 3.60p 3.43p 3.43p 2330797
08/08/2017 3.58p 3.60p 3.58p 3.60p 543798
07/08/2017 3.63p 3.63p 3.58p 3.58p 1714507
04/08/2017 3.65p 3.65p 3.55p 3.63p 2469142
03/08/2017 3.40p 3.70p 3.40p 3.65p 2723787
02/08/2017 3.38p 3.40p 3.35p 3.40p 825831
01/08/2017 3.45p 3.55p 3.35p 3.38p 1317914
31/07/2017 3.35p 3.45p 3.35p 3.45p 1528131
28/07/2017 3.25p 3.45p 3.25p 3.35p 1545405
27/07/2017 3.50p 3.58p 3.25p 3.25p 3057370
26/07/2017 3.08p 3.68p 3.08p 3.50p 6381132
25/07/2017 3.05p 3.08p 3.05p 3.08p 595343
24/07/2017 3.05p 3.18p 3.05p 3.05p 2105937
21/07/2017 2.88p 3.05p 2.88p 3.05p 2063728
20/07/2017 2.85p 2.88p 2.78p 2.88p 1506931
19/07/2017 2.88p 3.05p 2.85p 2.85p 2410235
18/07/2017 2.98p 2.98p 2.85p 2.88p 2011728
17/07/2017 2.93p 3.08p 2.75p 2.98p 5195305
14/07/2017 2.83p 2.83p 2.75p 2.75p 722058
13/07/2017 2.85p 2.85p 2.78p 2.83p 803423
12/07/2017 2.93p 2.93p 2.85p 2.85p 514612
11/07/2017 2.90p 2.95p 2.85p 2.93p 639592
10/07/2017 2.95p 3.05p 2.80p 2.90p 1642037
07/07/2017 2.58p 3.13p 2.48p 3.05p 7920913
06/07/2017 2.63p 2.63p 2.45p 2.48p 956485
05/07/2017 2.58p 2.63p 2.58p 2.63p 381613
04/07/2017 2.35p 2.58p 2.35p 2.58p 1582842
03/07/2017 2.55p 2.55p 2.35p 2.35p 673560
30/06/2017 2.55p 2.55p 2.55p 2.55p 236716
29/06/2017 2.55p 2.55p 2.55p 2.55p 676267
28/06/2017 2.25p 2.55p 2.25p 2.55p 1819252
27/06/2017 2.45p 2.45p 2.25p 2.25p 1581524
26/06/2017 2.45p 2.45p 2.45p 2.45p 634663
23/06/2017 2.43p 2.45p 2.43p 2.45p 796541
22/06/2017 2.33p 2.43p 2.18p 2.43p 0
21/06/2017 2.48p 2.48p 2.28p 2.33p 0
20/06/2017 2.68p 2.68p 2.43p 2.48p 0
19/06/2017 2.83p 2.85p 2.58p 2.68p 0
16/06/2017 2.73p 2.84p 2.70p 2.83p 948220
15/06/2017 2.83p 2.85p 2.70p 2.73p 775592
14/06/2017 2.93p 2.95p 2.83p 2.83p 781400
13/06/2017 2.93p 3.00p 2.89p 2.93p 418167
12/06/2017 3.05p 3.10p 2.80p 2.93p 1253337
09/06/2017 2.80p 3.10p 2.55p 3.05p 5144466
08/06/2017 3.20p 3.20p 2.68p 2.80p 10829388
07/06/2017 3.40p 3.40p 2.90p 3.20p 5066171
06/06/2017 3.55p 3.58p 3.41p 3.45p 1483620
05/06/2017 3.63p 3.64p 3.50p 3.55p 1187589
02/06/2017 3.63p 3.70p 3.60p 3.63p 2562830
01/06/2017 3.58p 3.68p 3.56p 3.63p 503169
31/05/2017 3.58p 3.60p 3.55p 3.58p 1695839
30/05/2017 3.53p 3.65p 3.48p 3.58p 1662700
26/05/2017 3.53p 3.54p 3.50p 3.53p 789309
25/05/2017 3.38p 3.58p 3.38p 3.53p 1299100
24/05/2017 3.35p 3.45p 3.33p 3.38p 341320
23/05/2017 3.45p 3.47p 3.30p 3.35p 1217155
22/05/2017 3.38p 3.60p 3.33p 3.45p 2562955
19/05/2017 3.33p 3.48p 3.33p 3.38p 801483
18/05/2017 3.40p 3.50p 3.25p 3.33p 2296838
17/05/2017 3.40p 3.48p 3.38p 3.40p 1059698
16/05/2017 3.43p 3.45p 3.38p 3.40p 369892
15/05/2017 3.53p 3.55p 3.40p 3.43p 2767840
12/05/2017 3.60p 3.64p 3.53p 3.53p 2258157
11/05/2017 3.78p 3.78p 3.51p 3.60p 3549624
10/05/2017 3.63p 3.75p 3.55p 3.70p 7049859
09/05/2017 3.10p 3.58p 3.10p 3.53p 7483034
08/05/2017 3.00p 3.19p 3.00p 3.08p 1611216
05/05/2017 3.00p 3.15p 3.00p 3.00p 1307502
04/05/2017 3.10p 3.14p 2.95p 3.00p 1199427
03/05/2017 3.08p 3.19p 3.03p 3.10p 1301008
02/05/2017 3.10p 3.18p 2.93p 3.08p 2330807
28/04/2017 3.05p 3.18p 3.00p 3.10p 2089754
27/04/2017 3.10p 3.20p 3.00p 3.05p 2211944
26/04/2017 3.00p 3.25p 2.91p 3.10p 5453982
25/04/2017 2.65p 3.09p 2.65p 2.98p 5518560
24/04/2017 2.83p 2.88p 2.50p 2.63p 6662836
21/04/2017 3.03p 3.03p 2.74p 2.83p 5400568
20/04/2017 3.25p 3.28p 2.95p 3.03p 6822522
19/04/2017 2.95p 3.40p 2.95p 3.25p 8168444
18/04/2017 2.95p 3.19p 2.81p 2.95p 7849185
13/04/2017 2.90p 3.00p 2.65p 2.83p 3552108
12/04/2017 2.80p 2.94p 2.65p 2.90p 2667897
11/04/2017 2.60p 2.98p 2.56p 2.80p 9069442
10/04/2017 2.30p 2.73p 2.25p 2.65p 10172245
07/04/2017 2.15p 2.47p 2.15p 2.33p 4852298
06/04/2017 2.23p 2.35p 2.10p 2.15p 6599012
05/04/2017 2.23p 2.38p 2.18p 2.23p 2946570
04/04/2017 2.13p 2.27p 2.05p 2.23p 1538831
03/04/2017 2.13p 2.20p 2.07p 2.13p 1598288
31/03/2017 2.15p 2.19p 2.10p 2.13p 1454764
30/03/2017 2.20p 2.23p 2.10p 2.15p 1420839
29/03/2017 2.00p 2.33p 1.98p 2.20p 4361810
28/03/2017 2.00p 2.10p 1.95p 2.00p 1020259
27/03/2017 2.00p 2.08p 1.93p 2.00p 792445
24/03/2017 2.00p 2.08p 1.93p 2.00p 119150
23/03/2017 2.00p 2.08p 1.92p 2.00p 1200261
22/03/2017 1.95p 2.08p 1.92p 2.00p 1273232
21/03/2017 1.95p 1.98p 1.89p 1.95p 1164931
20/03/2017 1.95p 2.05p 1.93p 1.95p 851898
17/03/2017 1.93p 1.98p 1.87p 1.95p 1013500
16/03/2017 2.00p 2.03p 1.85p 1.93p 1262438
15/03/2017 2.00p 2.04p 1.93p 2.00p 1196736
14/03/2017 2.10p 2.15p 1.90p 2.00p 2170476
13/03/2017 1.95p 2.25p 1.93p 2.10p 10997971
10/03/2017 1.83p 2.07p 1.83p 1.95p 4519125
09/03/2017 1.78p 2.00p 1.78p 1.83p 4433504
08/03/2017 1.80p 1.84p 1.75p 1.78p 2512819
07/03/2017 1.68p 1.84p 1.68p 1.80p 478105
06/03/2017 1.65p 1.75p 1.55p 1.68p 1316926
03/03/2017 1.63p 1.73p 1.58p 1.65p 501879
02/03/2017 1.70p 1.72p 1.58p 1.63p 1059694
01/03/2017 1.73p 1.80p 1.65p 1.70p 1824409
28/02/2017 1.78p 1.84p 1.73p 1.73p 2730389
27/02/2017 1.70p 1.85p 1.70p 1.78p 4676672
24/02/2017 1.73p 1.75p 1.66p 1.70p 1311740
23/02/2017 1.58p 1.83p 1.58p 1.73p 6401312
22/02/2017 1.50p 1.64p 1.50p 1.58p 385195
21/02/2017 1.53p 1.53p 1.46p 1.50p 7000
20/02/2017 1.53p 1.58p 1.46p 1.53p 1297340
17/02/2017 1.55p 1.55p 1.50p 1.53p 1766092
16/02/2017 1.60p 1.60p 1.50p 1.55p 524682
15/02/2017 1.60p 1.60p 1.50p 1.60p 128853
14/02/2017 1.60p 1.60p 1.59p 1.60p 160000
13/02/2017 1.55p 1.60p 1.55p 1.60p 171441
10/02/2017 1.58p 1.60p 1.50p 1.55p 1117224
09/02/2017 1.58p 1.64p 1.51p 1.58p 260845
08/02/2017 1.65p 1.65p 1.58p 1.58p 657296
07/02/2017 1.65p 1.68p 1.60p 1.65p 44244
06/02/2017 1.60p 1.68p 1.60p 1.65p 334917
03/02/2017 1.60p 1.65p 1.53p 1.60p 358074
02/02/2017 1.60p 1.65p 1.56p 1.60p 631887
01/02/2017 1.65p 1.67p 1.52p 1.60p 1083996
31/01/2017 1.80p 1.80p 1.53p 1.65p 2062476
30/01/2017 1.83p 1.83p 1.75p 1.80p 815566
27/01/2017 1.75p 1.87p 1.69p 1.83p 3015981

*Close Price adjusted for both dividends and splits