Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/11/2016 1.15p 1.15p 1.12p 1.15p 437057
08/11/2016 1.15p 1.18p 1.12p 1.15p 579180
07/11/2016 1.15p 1.18p 1.12p 1.15p 100900
04/11/2016 1.15p 1.19p 1.13p 1.15p 541686
03/11/2016 1.15p 1.15p 1.10p 1.15p 1349032
02/11/2016 1.20p 1.20p 1.07p 1.15p 1669631
01/11/2016 1.20p 1.23p 1.15p 1.20p 333938
31/10/2016 1.18p 1.30p 1.18p 1.20p 1410291
28/10/2016 1.40p 1.44p 1.18p 1.18p 2787893
27/10/2016 1.35p 1.35p 1.35p 1.35p 0
26/10/2016 1.35p 1.40p 1.35p 1.35p 171700
25/10/2016 1.35p 1.39p 1.35p 1.35p 2500
24/10/2016 1.35p 1.39p 1.32p 1.35p 355316
21/10/2016 1.38p 1.39p 1.30p 1.35p 1779505
20/10/2016 1.38p 1.38p 1.26p 1.38p 134465
19/10/2016 1.35p 1.40p 1.35p 1.38p 1128324
18/10/2016 1.28p 1.37p 1.28p 1.35p 3020605
17/10/2016 1.28p 1.29p 1.20p 1.28p 115310
14/10/2016 1.28p 1.29p 1.28p 1.28p 155038
13/10/2016 1.28p 1.29p 1.22p 1.28p 450540
12/10/2016 1.30p 1.30p 1.22p 1.28p 3600141
11/10/2016 1.30p 1.34p 1.27p 1.30p 39393
10/10/2016 1.30p 1.34p 1.27p 1.30p 346567
07/10/2016 1.30p 1.34p 1.27p 1.30p 74766
06/10/2016 1.30p 1.35p 1.28p 1.30p 605742
05/10/2016 1.33p 1.35p 1.27p 1.30p 394437
04/10/2016 1.38p 1.38p 1.31p 1.33p 644706
03/10/2016 1.33p 1.44p 1.32p 1.38p 5217602
30/09/2016 1.30p 1.37p 1.25p 1.33p 1326786
29/09/2016 1.30p 1.33p 1.30p 1.30p 311608
28/09/2016 1.35p 1.38p 1.26p 1.30p 1408648
27/09/2016 1.35p 1.38p 1.30p 1.35p 1146327
26/09/2016 1.35p 1.36p 1.30p 1.35p 1050425
23/09/2016 1.40p 1.40p 1.25p 1.35p 2986267
22/09/2016 1.33p 1.44p 1.33p 1.40p 994485
21/09/2016 1.25p 1.30p 1.25p 1.28p 752309
20/09/2016 1.25p 1.25p 1.25p 1.25p 0
19/09/2016 1.25p 1.27p 1.25p 1.25p 550712
16/09/2016 1.25p 1.25p 1.25p 1.25p 0
15/09/2016 1.25p 1.30p 1.16p 1.25p 2852556
14/09/2016 1.30p 1.33p 1.20p 1.25p 1047128
13/09/2016 1.35p 1.35p 1.23p 1.30p 1191132
12/09/2016 1.35p 1.35p 1.25p 1.35p 623143
09/09/2016 1.35p 1.35p 1.27p 1.35p 411900
08/09/2016 1.35p 1.35p 1.27p 1.35p 181502
07/09/2016 1.33p 1.37p 1.27p 1.35p 1087119
06/09/2016 1.38p 1.38p 1.30p 1.33p 1000797
05/09/2016 1.43p 1.52p 1.31p 1.38p 7513192
02/09/2016 1.38p 1.49p 1.30p 1.43p 3985492
01/09/2016 1.13p 1.44p 1.13p 1.35p 4600269
31/08/2016 1.13p 1.13p 1.12p 1.13p 360203
30/08/2016 1.13p 1.15p 1.11p 1.13p 556343
26/08/2016 1.13p 1.14p 1.10p 1.13p 3470670
25/08/2016 1.13p 1.14p 1.13p 1.13p 27188
24/08/2016 1.13p 1.15p 1.13p 1.13p 185021
23/08/2016 1.13p 1.14p 1.13p 1.13p 1002500
22/08/2016 1.13p 1.14p 1.13p 1.13p 10000
19/08/2016 1.15p 1.15p 1.10p 1.13p 1645460
18/08/2016 1.15p 1.19p 1.10p 1.15p 940479
17/08/2016 1.08p 1.25p 1.08p 1.15p 4069807
16/08/2016 1.10p 1.12p 1.05p 1.08p 1579137
15/08/2016 1.13p 1.15p 1.10p 1.10p 334450
12/08/2016 1.13p 1.13p 1.06p 1.13p 1559870
11/08/2016 1.10p 1.30p 1.10p 1.13p 5599019
10/08/2016 1.10p 1.10p 1.07p 1.10p 50066
09/08/2016 1.10p 1.15p 1.10p 1.10p 277825
08/08/2016 1.10p 1.15p 1.05p 1.10p 936699
05/08/2016 1.10p 1.13p 1.10p 1.10p 50000
04/08/2016 1.08p 1.13p 1.08p 1.10p 187827
03/08/2016 1.08p 1.10p 1.05p 1.08p 1500000
02/08/2016 1.08p 1.08p 1.08p 1.08p 0
01/08/2016 1.08p 1.09p 1.05p 1.08p 148383
29/07/2016 1.08p 1.08p 1.08p 1.08p 0
28/07/2016 1.08p 1.08p 1.05p 1.08p 230525
27/07/2016 1.08p 1.09p 1.05p 1.08p 157695
26/07/2016 1.08p 1.13p 1.05p 1.08p 1576459
25/07/2016 1.13p 1.18p 1.08p 1.08p 1114053
22/07/2016 1.13p 1.18p 1.07p 1.13p 249088
21/07/2016 1.13p 1.18p 1.07p 1.13p 102881
20/07/2016 1.13p 1.13p 1.13p 1.13p 0
19/07/2016 1.13p 1.18p 1.06p 1.13p 603906
18/07/2016 1.13p 1.18p 1.06p 1.13p 227777
15/07/2016 1.13p 1.13p 1.13p 1.13p 0
14/07/2016 1.13p 1.13p 1.07p 1.13p 90000
13/07/2016 1.13p 1.13p 1.13p 1.13p 0
12/07/2016 1.08p 1.19p 1.05p 1.13p 1813427
11/07/2016 1.08p 1.11p 1.05p 1.08p 406042
08/07/2016 1.08p 1.11p 1.08p 1.08p 360927
07/07/2016 1.08p 1.11p 1.08p 1.08p 242385
06/07/2016 1.08p 1.08p 1.08p 1.08p 0
05/07/2016 1.13p 1.13p 1.04p 1.08p 1608269
04/07/2016 1.05p 1.17p 1.05p 1.13p 1107413
01/07/2016 1.05p 1.05p 1.05p 1.05p 0
30/06/2016 1.05p 1.06p 1.05p 1.05p 250000
29/06/2016 1.05p 1.10p 1.05p 1.05p 285897
28/06/2016 1.08p 1.12p 1.01p 1.05p 479934
27/06/2016 1.03p 1.12p 0.99p 1.08p 1386418
24/06/2016 1.08p 1.08p 0.95p 1.03p 1321847
23/06/2016 1.08p 1.15p 1.08p 1.08p 1098755
22/06/2016 1.08p 1.12p 1.08p 1.08p 186004
21/06/2016 1.08p 1.08p 1.08p 1.08p 0
20/06/2016 1.08p 1.08p 1.08p 1.08p 0
17/06/2016 1.08p 1.12p 1.02p 1.08p 76268
16/06/2016 1.08p 1.08p 1.08p 1.08p 0
15/06/2016 1.10p 1.10p 1.01p 1.08p 779744
14/06/2016 1.13p 1.13p 1.01p 1.10p 600000
13/06/2016 1.15p 1.20p 1.09p 1.13p 1244753
10/06/2016 1.13p 1.15p 1.10p 1.15p 540594
09/06/2016 1.15p 1.15p 1.10p 1.13p 1064342
08/06/2016 1.18p 1.19p 1.02p 1.15p 6665935
07/06/2016 1.10p 1.19p 1.10p 1.13p 2211445
06/06/2016 1.10p 1.14p 1.06p 1.10p 561538
03/06/2016 1.20p 1.20p 1.09p 1.10p 1447351
02/06/2016 1.20p 1.22p 1.18p 1.20p 220000
01/06/2016 1.20p 1.24p 1.18p 1.20p 338218
31/05/2016 1.20p 1.25p 1.17p 1.20p 255562
27/05/2016 1.18p 1.25p 1.15p 1.20p 8530124
26/05/2016 1.08p 1.20p 1.07p 1.18p 4776357
25/05/2016 1.08p 1.14p 1.08p 1.08p 1804279
24/05/2016 1.08p 1.08p 1.00p 1.08p 900833
23/05/2016 1.15p 1.15p 1.00p 1.08p 4117207
20/05/2016 1.03p 1.03p 1.03p 1.03p 0
19/05/2016 1.03p 1.03p 0.95p 1.03p 50531
18/05/2016 1.03p 1.03p 0.95p 1.03p 1097233
17/05/2016 1.03p 1.03p 0.95p 1.03p 43421
16/05/2016 1.03p 1.03p 1.03p 1.03p 0
13/05/2016 1.03p 1.04p 1.03p 1.03p 940216
12/05/2016 0.98p 1.04p 0.95p 1.03p 1449525
11/05/2016 0.93p 0.98p 0.93p 0.98p 350000
10/05/2016 0.93p 0.95p 0.92p 0.93p 1523826
09/05/2016 0.93p 0.93p 0.92p 0.93p 104360
06/05/2016 0.93p 0.95p 0.93p 0.93p 25000
05/05/2016 1.03p 1.03p 0.91p 0.93p 1400614
04/05/2016 1.03p 1.03p 0.95p 1.03p 800000
03/05/2016 0.93p 1.03p 0.93p 1.03p 2497950
29/04/2016 0.93p 0.99p 0.90p 0.93p 2034744
28/04/2016 0.93p 0.93p 0.93p 0.93p 0
27/04/2016 0.93p 0.94p 0.90p 0.93p 390397
26/04/2016 0.93p 0.93p 0.93p 0.93p 0
25/04/2016 0.93p 1.00p 0.90p 0.93p 455000
22/04/2016 0.93p 0.93p 0.93p 0.93p 0
21/04/2016 0.93p 0.95p 0.91p 0.93p 279630
20/04/2016 0.93p 0.93p 0.90p 0.93p 434844
19/04/2016 0.93p 1.00p 0.91p 0.93p 374531
18/04/2016 0.93p 0.93p 0.93p 0.93p 0
15/04/2016 0.93p 0.95p 0.92p 0.93p 426553
14/04/2016 0.98p 0.98p 0.93p 0.93p 456288
13/04/2016 0.98p 0.98p 0.96p 0.98p 301961
12/04/2016 0.98p 0.98p 0.95p 0.98p 220187
11/04/2016 0.98p 0.98p 0.94p 0.98p 665715
08/04/2016 0.98p 0.98p 0.98p 0.98p 112832
07/04/2016 0.98p 0.98p 0.95p 0.98p 1103061
06/04/2016 1.00p 1.03p 0.90p 0.98p 4757115
05/04/2016 1.03p 1.03p 0.95p 1.00p 1223341
04/04/2016 1.03p 1.03p 0.95p 1.03p 94549
01/04/2016 0.93p 1.03p 0.93p 1.03p 300216
31/03/2016 0.95p 0.95p 0.90p 0.93p 284800
30/03/2016 1.00p 1.02p 0.93p 0.95p 1552955
29/03/2016 1.00p 1.01p 0.95p 1.00p 192642
24/03/2016 1.03p 1.03p 0.95p 1.00p 527020
23/03/2016 1.03p 1.04p 0.96p 1.03p 346767
22/03/2016 1.03p 1.03p 0.97p 1.03p 259728
21/03/2016 1.03p 1.05p 0.96p 1.03p 386790
18/03/2016 1.03p 1.03p 1.03p 1.03p 0
17/03/2016 1.03p 1.03p 1.00p 1.03p 198750
16/03/2016 0.98p 1.03p 0.98p 1.03p 355610
15/03/2016 1.03p 1.03p 0.95p 0.98p 1751171
14/03/2016 1.03p 1.04p 0.96p 1.03p 2636168
11/03/2016 0.85p 1.05p 0.85p 1.03p 5134826
10/03/2016 0.85p 0.86p 0.81p 0.85p 780512
09/03/2016 0.85p 0.86p 0.85p 0.85p 125000
08/03/2016 0.85p 0.90p 0.85p 0.85p 0
07/03/2016 0.85p 0.87p 0.81p 0.85p 59624
04/03/2016 0.85p 0.87p 0.81p 0.85p 270255
03/03/2016 0.85p 0.90p 0.82p 0.85p 442011
02/03/2016 0.85p 0.87p 0.81p 0.85p 283361
01/03/2016 0.85p 0.88p 0.81p 0.85p 610237
29/02/2016 0.85p 0.89p 0.85p 0.85p 9000
26/02/2016 0.85p 0.89p 0.82p 0.85p 574692
25/02/2016 0.85p 0.85p 0.83p 0.85p 8514
24/02/2016 0.85p 0.89p 0.83p 0.85p 178098
23/02/2016 0.93p 0.93p 0.83p 0.85p 4324082
22/02/2016 0.93p 0.93p 0.89p 0.93p 10000
19/02/2016 0.93p 0.93p 0.93p 0.93p 0
18/02/2016 0.93p 0.93p 0.89p 0.93p 705736
17/02/2016 0.93p 0.99p 0.89p 0.93p 1060624
16/02/2016 0.95p 0.99p 0.88p 0.93p 3249056
15/02/2016 0.98p 0.98p 0.90p 0.95p 1468949
12/02/2016 0.98p 0.99p 0.95p 0.98p 800000
11/02/2016 0.98p 0.99p 0.95p 0.98p 1155511
10/02/2016 0.98p 0.98p 0.95p 0.98p 24574
09/02/2016 1.03p 1.05p 0.95p 0.98p 226190
08/02/2016 1.03p 1.03p 0.95p 1.03p 1093000
05/02/2016 1.03p 1.05p 1.03p 1.03p 0
04/02/2016 1.03p 1.03p 0.95p 1.03p 192300
03/02/2016 1.03p 1.07p 1.00p 1.03p 757890
02/02/2016 0.95p 1.07p 0.95p 1.03p 1309345
01/02/2016 0.95p 0.99p 0.92p 0.95p 216020
29/01/2016 0.95p 0.99p 0.92p 0.95p 165331
28/01/2016 0.95p 0.99p 0.95p 0.95p 4849

*Close Price adjusted for both dividends and splits