Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/06/2015 0.85p 0.89p 0.84p 0.85p 1058036
29/06/2015 0.85p 0.85p 0.84p 0.85p 156865
26/06/2015 0.85p 0.85p 0.80p 0.85p 195376
25/06/2015 0.85p 0.85p 0.80p 0.85p 4268
24/06/2015 0.85p 0.85p 0.80p 0.85p 59292
23/06/2015 0.85p 0.85p 0.84p 0.85p 50000
22/06/2015 0.85p 0.90p 0.80p 0.85p 4346415
19/06/2015 0.88p 0.88p 0.81p 0.85p 1207724
18/06/2015 0.88p 0.88p 0.81p 0.88p 150000
17/06/2015 0.88p 0.88p 0.80p 0.88p 57837
16/06/2015 0.88p 0.88p 0.81p 0.88p 1213
15/06/2015 0.88p 0.88p 0.81p 0.88p 378446
12/06/2015 0.88p 0.89p 0.81p 0.88p 620370
11/06/2015 0.85p 0.88p 0.81p 0.88p 839327
10/06/2015 0.83p 0.85p 0.80p 0.85p 1536811
09/06/2015 0.83p 0.83p 0.81p 0.83p 200000
08/06/2015 0.90p 0.90p 0.80p 0.83p 411061
05/06/2015 0.85p 0.92p 0.85p 0.90p 2608177
04/06/2015 0.88p 0.88p 0.72p 0.85p 7051927
03/06/2015 0.93p 0.93p 0.93p 0.93p 0
02/06/2015 0.88p 1.00p 0.88p 0.93p 1664165
01/06/2015 0.83p 0.90p 0.81p 0.88p 642500
29/05/2015 0.83p 0.86p 0.75p 0.83p 1058409
28/05/2015 0.83p 0.93p 0.77p 0.83p 1693806
27/05/2015 0.83p 0.89p 0.77p 0.83p 512270
26/05/2015 0.88p 0.91p 0.81p 0.83p 1387254
22/05/2015 0.88p 0.91p 0.85p 0.88p 1156957
21/05/2015 0.90p 0.92p 0.85p 0.88p 349695
20/05/2015 0.90p 0.92p 0.85p 0.90p 1170367
19/05/2015 0.90p 0.93p 0.88p 0.90p 1310151
18/05/2015 0.90p 0.97p 0.87p 0.90p 2964239
15/05/2015 0.90p 0.95p 0.81p 0.90p 2613235
14/05/2015 0.85p 0.87p 0.81p 0.85p 854936
13/05/2015 0.85p 0.88p 0.80p 0.85p 725887
12/05/2015 0.88p 0.90p 0.81p 0.85p 3420668
11/05/2015 0.80p 0.95p 0.77p 0.88p 12973691
08/05/2015 0.80p 0.84p 0.80p 0.80p 2342426
07/05/2015 0.85p 0.85p 0.72p 0.80p 3811013
06/05/2015 0.85p 0.85p 0.85p 0.85p 320157
05/05/2015 0.85p 0.87p 0.80p 0.85p 2161845
01/05/2015 0.85p 0.90p 0.80p 0.85p 1600000
30/04/2015 0.85p 0.90p 0.80p 0.85p 159526
29/04/2015 0.90p 0.92p 0.80p 0.85p 918117
28/04/2015 0.90p 0.93p 0.83p 0.90p 2824447
27/04/2015 0.90p 0.93p 0.86p 0.90p 1132574
24/04/2015 0.90p 0.90p 0.86p 0.90p 723826
23/04/2015 0.95p 0.95p 0.90p 0.90p 1276447
22/04/2015 0.98p 1.00p 0.90p 0.95p 4149433
21/04/2015 0.95p 1.00p 0.95p 0.98p 7096493
20/04/2015 0.93p 0.99p 0.85p 0.95p 3361124
17/04/2015 0.85p 0.95p 0.80p 0.93p 5276557
16/04/2015 0.95p 0.95p 0.80p 0.85p 2932839
15/04/2015 0.98p 1.19p 0.85p 0.95p 14743401
14/04/2015 0.80p 0.90p 0.78p 0.85p 4641793
13/04/2015 0.80p 0.85p 0.80p 0.80p 326200
10/04/2015 0.78p 0.85p 0.75p 0.80p 1564951
09/04/2015 0.80p 0.80p 0.70p 0.78p 2401283
08/04/2015 0.80p 0.80p 0.75p 0.80p 225000
07/04/2015 0.83p 0.83p 0.75p 0.80p 604465
02/04/2015 0.83p 0.83p 0.77p 0.83p 224959
01/04/2015 0.83p 0.83p 0.75p 0.83p 293029
31/03/2015 0.83p 0.88p 0.78p 0.83p 920173
30/03/2015 0.83p 0.83p 0.78p 0.83p 172749
27/03/2015 0.83p 0.88p 0.80p 0.83p 110000
26/03/2015 0.83p 0.88p 0.80p 0.83p 153969
25/03/2015 0.83p 0.86p 0.77p 0.83p 2405550
24/03/2015 0.83p 0.87p 0.77p 0.83p 840336
23/03/2015 0.83p 0.87p 0.76p 0.83p 53816
20/03/2015 0.83p 0.83p 0.76p 0.83p 14566
19/03/2015 0.83p 0.87p 0.75p 0.83p 46511
18/03/2015 0.83p 0.87p 0.83p 0.83p 1148052
17/03/2015 0.83p 0.87p 0.76p 0.83p 544356
16/03/2015 0.83p 0.88p 0.76p 0.83p 1120424
13/03/2015 0.78p 0.88p 0.77p 0.83p 1744168
12/03/2015 0.78p 0.79p 0.75p 0.78p 164051
11/03/2015 0.80p 0.80p 0.76p 0.78p 488422
10/03/2015 0.80p 0.80p 0.76p 0.80p 136179
09/03/2015 0.80p 0.80p 0.76p 0.80p 60000
06/03/2015 0.80p 0.80p 0.76p 0.80p 391412
05/03/2015 0.80p 0.80p 0.76p 0.80p 298558
04/03/2015 0.80p 0.80p 0.76p 0.80p 623094
03/03/2015 0.85p 0.85p 0.75p 0.80p 779952
02/03/2015 0.88p 0.88p 0.75p 0.85p 827124
27/02/2015 0.85p 0.88p 0.80p 0.88p 1227317
26/02/2015 0.80p 0.95p 0.80p 0.85p 5794873
25/02/2015 0.85p 0.85p 0.76p 0.80p 4218228
24/02/2015 0.73p 0.89p 0.72p 0.85p 4548925
23/02/2015 0.80p 0.83p 0.72p 0.73p 2609281
20/02/2015 0.80p 0.83p 0.75p 0.80p 941695
19/02/2015 0.80p 0.83p 0.75p 0.80p 441136
18/02/2015 0.80p 0.82p 0.78p 0.80p 211504
17/02/2015 0.80p 0.82p 0.76p 0.80p 379327
16/02/2015 0.83p 0.83p 0.76p 0.80p 583672
13/02/2015 0.83p 0.83p 0.80p 0.83p 400000
12/02/2015 0.83p 0.83p 0.83p 0.83p 23521
11/02/2015 0.83p 0.85p 0.82p 0.83p 283824
10/02/2015 0.83p 0.84p 0.83p 0.83p 536448
09/02/2015 0.83p 0.84p 0.80p 0.83p 238896
06/02/2015 0.78p 0.85p 0.77p 0.83p 7662006
05/02/2015 0.73p 0.80p 0.73p 0.78p 1891722
04/02/2015 0.80p 0.80p 0.70p 0.73p 3494142
03/02/2015 0.80p 0.80p 0.75p 0.80p 1944043
02/02/2015 0.80p 0.81p 0.77p 0.80p 1744848
30/01/2015 0.80p 0.81p 0.78p 0.80p 104031
29/01/2015 0.78p 0.81p 0.78p 0.80p 1422042
28/01/2015 0.83p 0.83p 0.75p 0.78p 3788886
27/01/2015 0.90p 0.90p 0.80p 0.83p 3999728
26/01/2015 0.93p 0.93p 0.85p 0.93p 216524
23/01/2015 0.98p 0.98p 0.85p 0.93p 2745673
22/01/2015 1.08p 1.08p 0.95p 0.98p 3108667
21/01/2015 0.90p 1.30p 0.85p 1.08p 24570712
20/01/2015 0.85p 0.86p 0.80p 0.85p 119940
19/01/2015 0.85p 0.86p 0.80p 0.85p 293979
16/01/2015 0.85p 0.87p 0.80p 0.85p 1039452
15/01/2015 0.75p 1.00p 0.75p 0.85p 3998420
14/01/2015 0.75p 0.77p 0.75p 0.75p 166217
13/01/2015 0.75p 0.79p 0.68p 0.75p 255870
12/01/2015 0.83p 0.83p 0.70p 0.75p 1611115
09/01/2015 0.85p 0.85p 0.75p 0.83p 260000
08/01/2015 0.85p 0.85p 0.75p 0.85p 1111099
07/01/2015 0.85p 0.89p 0.85p 0.85p 88879
06/01/2015 0.85p 0.89p 0.81p 0.85p 56963
05/01/2015 0.93p 0.93p 0.80p 0.85p 542377
02/01/2015 0.93p 0.93p 0.85p 0.93p 100000
31/12/2014 0.85p 0.93p 0.85p 0.93p 188448
30/12/2014 0.93p 0.93p 0.85p 0.88p 254480
29/12/2014 0.90p 0.92p 0.85p 0.90p 117948
24/12/2014 0.90p 0.93p 0.90p 0.90p 100000
23/12/2014 0.85p 1.00p 0.85p 0.90p 1312011
22/12/2014 0.85p 0.85p 0.81p 0.85p 137313
19/12/2014 0.80p 0.87p 0.77p 0.85p 1114965
18/12/2014 0.73p 0.77p 0.70p 0.75p 702610
17/12/2014 0.75p 0.80p 0.65p 0.73p 1371034
16/12/2014 0.90p 1.00p 0.70p 0.75p 4022950
15/12/2014 1.13p 1.13p 1.00p 1.05p 542307
12/12/2014 1.13p 1.18p 1.05p 1.13p 170715
11/12/2014 1.13p 1.19p 1.07p 1.13p 142788
10/12/2014 1.10p 1.20p 1.06p 1.13p 935451
09/12/2014 1.03p 1.20p 1.03p 1.10p 1488272
08/12/2014 1.05p 1.08p 0.96p 1.03p 1505407
05/12/2014 1.10p 1.10p 0.95p 1.05p 697991
04/12/2014 1.13p 1.13p 1.05p 1.10p 1003360
03/12/2014 1.25p 1.28p 1.12p 1.13p 1752566
02/12/2014 1.15p 1.34p 1.15p 1.25p 1546301
01/12/2014 1.33p 1.33p 1.05p 1.15p 3255493
28/11/2014 1.45p 1.48p 1.21p 1.33p 7533710
27/11/2014 1.00p 1.50p 1.00p 1.35p 38625916
26/11/2014 0.95p 0.95p 0.88p 0.93p 1214144
25/11/2014 0.85p 1.04p 0.83p 0.95p 1231772
24/11/2014 0.85p 0.89p 0.83p 0.85p 1047478
21/11/2014 0.82p 0.90p 0.81p 0.85p 2854241
20/11/2014 0.84p 0.85p 0.75p 0.82p 6376418
19/11/2014 0.90p 0.90p 0.80p 0.84p 5725827
18/11/2014 0.88p 0.93p 0.86p 0.90p 1526262
17/11/2014 1.00p 1.00p 0.85p 0.88p 2583678
14/11/2014 0.93p 1.05p 0.85p 1.00p 5797295
13/11/2014 1.03p 1.03p 0.90p 0.93p 2182720
12/11/2014 1.10p 1.12p 0.93p 1.03p 3257874
11/11/2014 1.40p 1.40p 0.92p 1.10p 18537572
10/11/2014 0.65p 1.62p 0.65p 1.40p 47696828
07/11/2014 0.68p 0.68p 0.57p 0.60p 1278055
06/11/2014 0.68p 0.68p 0.68p 0.68p 0
05/11/2014 0.68p 0.68p 0.62p 0.68p 7000
04/11/2014 0.60p 0.68p 0.60p 0.68p 300971
03/11/2014 0.73p 0.73p 0.55p 0.60p 1146538
31/10/2014 0.78p 0.78p 0.65p 0.73p 130000
30/10/2014 0.78p 0.78p 0.78p 0.78p 0
29/10/2014 0.78p 0.81p 0.78p 0.78p 5963
28/10/2014 0.78p 0.78p 0.71p 0.78p 10000
27/10/2014 0.78p 0.78p 0.78p 0.78p 0
24/10/2014 0.80p 0.80p 0.70p 0.78p 154346
23/10/2014 0.80p 0.80p 0.76p 0.80p 120000
22/10/2014 0.80p 0.80p 0.80p 0.80p 0
21/10/2014 0.78p 0.81p 0.78p 0.80p 186577
20/10/2014 0.78p 0.80p 0.78p 0.78p 300000
17/10/2014 0.78p 0.78p 0.70p 0.78p 50000
16/10/2014 0.78p 0.78p 0.70p 0.78p 50000
15/10/2014 0.80p 0.80p 0.70p 0.78p 200000
14/10/2014 0.80p 0.80p 0.65p 0.80p 16025
13/10/2014 0.83p 0.83p 0.75p 0.80p 112296
10/10/2014 0.85p 0.85p 0.81p 0.83p 650000
09/10/2014 0.83p 0.87p 0.82p 0.85p 584570
08/10/2014 0.85p 0.88p 0.82p 0.83p 875657
07/10/2014 0.85p 0.85p 0.80p 0.85p 530000
06/10/2014 0.85p 0.85p 0.80p 0.85p 30300
03/10/2014 0.85p 0.85p 0.85p 0.85p 0
02/10/2014 0.85p 0.85p 0.85p 0.85p 0
01/10/2014 0.85p 0.87p 0.85p 0.85p 500000
30/09/2014 0.85p 0.88p 0.82p 0.85p 80714
29/09/2014 0.85p 0.88p 0.83p 0.85p 510648
26/09/2014 0.85p 0.85p 0.85p 0.85p 29411
25/09/2014 0.85p 0.85p 0.81p 0.85p 750000
24/09/2014 0.85p 0.85p 0.82p 0.85p 157692
23/09/2014 0.85p 0.86p 0.85p 0.85p 62017
22/09/2014 0.85p 0.90p 0.82p 0.85p 330122
19/09/2014 0.83p 0.83p 0.82p 0.83p 27500
18/09/2014 0.83p 0.83p 0.82p 0.83p 75000
17/09/2014 0.83p 0.83p 0.77p 0.83p 186201
16/09/2014 0.83p 0.85p 0.80p 0.83p 1534197
15/09/2014 0.73p 0.85p 0.70p 0.83p 3913963

*Close Price adjusted for both dividends and splits