Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
27/01/2016 0.95p 0.99p 0.92p 0.95p 138076
26/01/2016 0.93p 1.00p 0.92p 0.95p 230000
25/01/2016 1.03p 1.03p 0.95p 1.00p 1517618
22/01/2016 1.05p 1.20p 0.95p 1.03p 9413195
21/01/2016 0.98p 0.98p 0.91p 0.93p 618323
20/01/2016 0.98p 0.98p 0.90p 0.98p 200266
19/01/2016 0.98p 0.98p 0.92p 0.98p 20084
18/01/2016 0.98p 1.00p 0.92p 0.98p 250000
15/01/2016 0.95p 0.98p 0.92p 0.98p 60000
14/01/2016 0.98p 0.98p 0.93p 0.95p 93505
13/01/2016 0.98p 1.00p 0.93p 0.98p 179783
12/01/2016 0.98p 1.00p 0.93p 0.98p 113001
11/01/2016 0.98p 1.00p 0.93p 0.98p 338544
08/01/2016 0.98p 1.00p 0.98p 0.98p 118266
07/01/2016 0.95p 1.01p 0.93p 0.98p 647402
06/01/2016 0.93p 0.99p 0.93p 0.95p 62091
05/01/2016 1.05p 1.05p 0.93p 0.93p 3061056
04/01/2016 1.05p 1.05p 1.00p 1.05p 1340524
31/12/2015 0.98p 1.05p 0.98p 1.05p 1450104
30/12/2015 0.93p 1.10p 0.93p 0.98p 5117778
29/12/2015 0.90p 0.95p 0.90p 0.93p 220219
24/12/2015 0.90p 0.94p 0.87p 0.90p 375543
23/12/2015 0.90p 0.95p 0.90p 0.90p 359076
22/12/2015 0.90p 0.90p 0.90p 0.90p 0
21/12/2015 0.93p 0.95p 0.87p 0.90p 1042757
18/12/2015 0.93p 0.93p 0.85p 0.93p 205235
17/12/2015 0.93p 0.95p 0.85p 0.93p 77241
16/12/2015 0.93p 0.93p 0.85p 0.93p 70000
15/12/2015 0.93p 0.93p 0.85p 0.93p 222625
14/12/2015 0.93p 0.93p 0.91p 0.93p 146049
11/12/2015 0.93p 0.93p 0.85p 0.93p 259356
10/12/2015 0.93p 0.93p 0.93p 0.93p 0
09/12/2015 0.93p 0.93p 0.92p 0.93p 193681
08/12/2015 0.83p 0.93p 0.78p 0.93p 12482996
07/12/2015 0.85p 0.85p 0.80p 0.83p 534000
04/12/2015 0.85p 0.87p 0.80p 0.85p 1118684
03/12/2015 0.88p 0.90p 0.83p 0.85p 2607216
02/12/2015 0.90p 0.92p 0.86p 0.88p 633291
01/12/2015 0.90p 0.90p 0.86p 0.90p 4666
30/11/2015 0.90p 0.92p 0.86p 0.90p 372608
27/11/2015 0.90p 0.93p 0.86p 0.90p 703596
26/11/2015 0.90p 0.95p 0.86p 0.90p 200000
25/11/2015 0.90p 0.92p 0.90p 0.90p 433528
24/11/2015 0.88p 0.92p 0.88p 0.90p 282500
23/11/2015 0.88p 0.92p 0.82p 0.88p 12089
20/11/2015 0.90p 0.93p 0.82p 0.88p 440194
19/11/2015 0.90p 0.90p 0.81p 0.90p 1880771
18/11/2015 0.93p 0.95p 0.85p 0.90p 2698525
17/11/2015 0.90p 0.93p 0.88p 0.93p 214857
16/11/2015 0.90p 0.90p 0.88p 0.90p 10550
13/11/2015 0.93p 0.93p 0.87p 0.90p 1872058
12/11/2015 0.93p 0.93p 0.90p 0.93p 9407493
11/11/2015 0.93p 0.93p 0.93p 0.93p 70000
10/11/2015 0.95p 0.97p 0.87p 0.93p 1473138
09/11/2015 0.88p 1.00p 0.88p 0.95p 5282033
06/11/2015 0.88p 0.91p 0.81p 0.88p 5465680
05/11/2015 0.85p 0.91p 0.80p 0.88p 1897644
04/11/2015 0.90p 0.90p 0.80p 0.85p 2551003
03/11/2015 0.90p 0.94p 0.87p 0.90p 2056074
02/11/2015 0.90p 0.97p 0.86p 0.90p 2037235
30/10/2015 0.90p 0.95p 0.86p 0.90p 1613575
29/10/2015 1.08p 1.11p 0.87p 0.90p 3888071
28/10/2015 0.88p 0.95p 0.88p 0.90p 1491540
27/10/2015 0.88p 0.92p 0.88p 0.88p 50000
26/10/2015 0.88p 0.92p 0.81p 0.88p 140000
23/10/2015 0.88p 0.88p 0.88p 0.88p 0
22/10/2015 0.83p 0.89p 0.82p 0.88p 1198702
21/10/2015 0.93p 0.93p 0.75p 0.83p 1295721
20/10/2015 0.93p 0.93p 0.86p 0.93p 73000
19/10/2015 0.93p 0.93p 0.85p 0.93p 199137
16/10/2015 0.80p 0.93p 0.80p 0.93p 2732711
15/10/2015 0.88p 0.88p 0.77p 0.80p 2413434
14/10/2015 0.88p 0.88p 0.88p 0.88p 0
13/10/2015 0.88p 0.88p 0.80p 0.88p 42964
12/10/2015 0.88p 0.88p 0.88p 0.88p 0
09/10/2015 0.88p 0.88p 0.80p 0.88p 1250000
08/10/2015 0.88p 0.88p 0.88p 0.88p 0
07/10/2015 0.88p 0.88p 0.87p 0.88p 366024
06/10/2015 0.88p 0.88p 0.82p 0.88p 760547
05/10/2015 0.88p 0.88p 0.82p 0.88p 739217
02/10/2015 0.88p 0.88p 0.82p 0.88p 577406
01/10/2015 0.88p 0.88p 0.88p 0.88p 0
30/09/2015 0.85p 0.90p 0.83p 0.88p 397920
29/09/2015 0.85p 0.90p 0.82p 0.85p 301557
28/09/2015 0.88p 0.88p 0.82p 0.85p 936963
25/09/2015 0.88p 0.92p 0.88p 0.88p 107609
24/09/2015 0.88p 0.89p 0.85p 0.88p 985269
23/09/2015 0.88p 0.89p 0.83p 0.88p 290528
22/09/2015 0.88p 0.94p 0.88p 0.88p 320
21/09/2015 0.90p 0.90p 0.85p 0.88p 194121
18/09/2015 0.85p 0.94p 0.85p 0.90p 746533
17/09/2015 0.80p 0.88p 0.80p 0.85p 527143
16/09/2015 0.90p 0.90p 0.77p 0.80p 1399339
15/09/2015 0.75p 1.04p 0.75p 0.90p 9846744
14/09/2015 0.75p 0.79p 0.73p 0.75p 515170
11/09/2015 0.78p 0.82p 0.75p 0.75p 144560
10/09/2015 0.78p 0.82p 0.78p 0.78p 20000
09/09/2015 0.78p 0.83p 0.78p 0.78p 238957
08/09/2015 0.78p 0.81p 0.73p 0.78p 567693
07/09/2015 0.78p 0.78p 0.72p 0.78p 20000
04/09/2015 0.78p 0.78p 0.72p 0.78p 100000
03/09/2015 0.78p 0.78p 0.72p 0.78p 100310
02/09/2015 0.78p 0.81p 0.72p 0.78p 408261
01/09/2015 0.75p 0.81p 0.72p 0.78p 2138702
28/08/2015 0.75p 0.78p 0.70p 0.75p 869824
27/08/2015 0.70p 0.78p 0.70p 0.75p 1502595
26/08/2015 0.70p 0.70p 0.70p 0.70p 0
25/08/2015 0.68p 0.70p 0.66p 0.70p 1340143
24/08/2015 0.80p 0.80p 0.62p 0.68p 5163465
21/08/2015 0.83p 0.83p 0.75p 0.80p 445392
20/08/2015 0.83p 0.84p 0.83p 0.83p 117560
19/08/2015 0.83p 0.85p 0.80p 0.83p 0
18/08/2015 0.80p 0.83p 0.80p 0.83p 413534
17/08/2015 0.80p 0.80p 0.75p 0.80p 39012
14/08/2015 0.80p 0.80p 0.80p 0.80p 0
13/08/2015 0.80p 0.80p 0.77p 0.80p 200000
12/08/2015 0.80p 0.80p 0.80p 0.80p 0
11/08/2015 0.80p 0.80p 0.75p 0.80p 838896
10/08/2015 0.83p 0.83p 0.75p 0.80p 1068658
07/08/2015 0.83p 0.83p 0.77p 0.83p 522468
06/08/2015 0.85p 0.85p 0.80p 0.83p 380283
05/08/2015 0.85p 0.85p 0.80p 0.85p 864669
04/08/2015 0.85p 0.85p 0.85p 0.85p 0
03/08/2015 0.85p 0.85p 0.84p 0.85p 478563
31/07/2015 0.85p 0.85p 0.80p 0.85p 18601
30/07/2015 0.88p 0.88p 0.80p 0.85p 309163
29/07/2015 0.85p 0.85p 0.80p 0.85p 580034
28/07/2015 0.85p 0.85p 0.80p 0.85p 575244
27/07/2015 0.85p 0.85p 0.80p 0.85p 202663
24/07/2015 0.85p 0.86p 0.77p 0.85p 867052
23/07/2015 0.85p 0.87p 0.80p 0.85p 15236
22/07/2015 0.85p 0.87p 0.80p 0.85p 901209
21/07/2015 0.83p 0.85p 0.77p 0.85p 348254
20/07/2015 0.83p 0.85p 0.75p 0.83p 712728
17/07/2015 0.83p 0.83p 0.83p 0.83p 0
16/07/2015 0.85p 0.85p 0.80p 0.83p 1792085
15/07/2015 0.85p 0.85p 0.80p 0.85p 47432
14/07/2015 0.85p 0.85p 0.81p 0.85p 299713
13/07/2015 0.85p 0.85p 0.84p 0.85p 291790
10/07/2015 0.85p 0.85p 0.81p 0.85p 241596
09/07/2015 0.83p 0.84p 0.75p 0.80p 2708599
08/07/2015 0.83p 0.88p 0.77p 0.83p 656966

*Close Price adjusted for both dividends and splits