Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/06/2014 1.13p 1.25p 1.07p 1.10p 370248
27/06/2014 1.13p 1.14p 1.10p 1.13p 722604
26/06/2014 1.13p 1.13p 1.10p 1.13p 125295
25/06/2014 1.13p 1.25p 1.08p 1.13p 132565
24/06/2014 1.13p 1.13p 1.10p 1.13p 133798
23/06/2014 1.13p 1.13p 1.10p 1.13p 63067
20/06/2014 1.13p 1.13p 1.10p 1.13p 250000
19/06/2014 1.20p 1.20p 1.11p 1.13p 1150000
18/06/2014 1.15p 1.20p 1.11p 1.18p 907587
17/06/2014 1.15p 1.15p 1.11p 1.15p 570789
16/06/2014 1.15p 1.20p 1.15p 1.15p 0
13/06/2014 1.15p 1.20p 1.15p 1.15p 45000
12/06/2014 1.15p 1.25p 1.10p 1.15p 50000
11/06/2014 1.15p 1.20p 1.15p 1.15p 332292
10/06/2014 1.10p 1.18p 1.10p 1.15p 473569
09/06/2014 1.18p 1.18p 1.00p 1.10p 4140000
06/06/2014 1.18p 1.25p 1.15p 1.18p 0
05/06/2014 1.18p 1.25p 1.15p 1.18p 0
04/06/2014 1.18p 1.25p 1.15p 1.18p 179044
03/06/2014 1.18p 1.25p 1.15p 1.18p 1000
02/06/2014 1.18p 1.25p 1.18p 1.18p 0
30/05/2014 1.18p 1.25p 1.18p 1.18p 0
29/05/2014 1.18p 1.25p 1.18p 1.18p 150000
28/05/2014 1.18p 1.25p 1.15p 1.18p 0
27/05/2014 1.18p 1.21p 1.15p 1.18p 0
23/05/2014 1.15p 1.21p 1.15p 1.18p 1200000
22/05/2014 1.15p 1.15p 1.05p 1.15p 281459
21/05/2014 1.18p 1.18p 1.04p 1.15p 815649
20/05/2014 1.18p 1.20p 1.10p 1.18p 0
19/05/2014 1.18p 1.20p 1.10p 1.18p 0
16/05/2014 1.18p 1.20p 1.10p 1.18p 120000
15/05/2014 1.18p 1.20p 1.10p 1.18p 0
14/05/2014 1.20p 1.20p 1.10p 1.18p 565092
13/05/2014 1.30p 1.30p 1.15p 1.20p 649500
12/05/2014 1.30p 1.40p 1.18p 1.40p 1280316
09/05/2014 1.30p 1.50p 1.30p 1.50p 190000
08/05/2014 1.33p 1.37p 1.30p 1.30p 0
07/05/2014 1.35p 1.37p 1.33p 1.33p 4468
06/05/2014 1.45p 1.45p 1.35p 1.35p 650000
02/05/2014 1.45p 1.45p 1.40p 1.45p 0
01/05/2014 1.45p 1.45p 1.40p 1.45p 175000
30/04/2014 1.43p 1.48p 1.43p 1.45p 130000
29/04/2014 1.35p 1.45p 1.33p 1.45p 305650
28/04/2014 1.48p 1.48p 1.20p 1.33p 1103974
25/04/2014 1.50p 1.50p 1.42p 1.48p 508572
24/04/2014 1.50p 1.50p 1.50p 1.50p 199
23/04/2014 1.50p 1.52p 1.40p 1.50p 232854
22/04/2014 1.58p 1.58p 1.50p 1.50p 1018519
17/04/2014 1.58p 1.58p 1.50p 1.58p 506243
16/04/2014 1.58p 1.60p 1.50p 1.58p 0
15/04/2014 1.58p 1.60p 1.50p 1.58p 344363
14/04/2014 1.58p 1.58p 1.50p 1.58p 104548
11/04/2014 1.58p 1.62p 1.58p 1.58p 130000
10/04/2014 1.58p 1.63p 1.53p 1.58p 39000
09/04/2014 1.58p 1.63p 1.51p 1.58p 74451
08/04/2014 1.58p 1.61p 1.53p 1.58p 1841860
07/04/2014 1.58p 1.62p 1.58p 1.58p 794482
04/04/2014 1.58p 1.62p 1.58p 1.58p 157957
03/04/2014 1.60p 1.68p 1.58p 1.58p 625963
02/04/2014 1.55p 1.75p 1.54p 1.68p 1869613
01/04/2014 1.50p 1.60p 1.50p 1.55p 0
31/03/2014 1.53p 1.60p 1.50p 1.50p 375000
28/03/2014 1.53p 1.60p 1.48p 1.48p 825000
27/03/2014 1.53p 1.53p 1.45p 1.53p 200000
26/03/2014 1.53p 1.55p 1.47p 1.53p 650000
25/03/2014 1.53p 1.53p 1.45p 1.53p 34332
24/03/2014 1.53p 1.54p 1.45p 1.53p 216853
21/03/2014 1.53p 1.55p 1.50p 1.53p 158750
20/03/2014 1.53p 1.55p 1.46p 1.53p 1106995
19/03/2014 1.50p 1.55p 1.50p 1.53p 162919
18/03/2014 1.50p 1.54p 1.50p 1.50p 10000
17/03/2014 1.50p 1.53p 1.43p 1.53p 100000
14/03/2014 1.50p 1.55p 1.50p 1.50p 268480
13/03/2014 1.50p 1.60p 1.50p 1.50p 125259
12/03/2014 1.50p 1.50p 1.43p 1.50p 94404
11/03/2014 1.50p 1.60p 1.47p 1.50p 179046
10/03/2014 1.50p 1.50p 1.44p 1.50p 16439
07/03/2014 1.50p 1.60p 1.43p 1.50p 155322
06/03/2014 1.50p 1.52p 1.43p 1.50p 137167
05/03/2014 1.50p 1.55p 1.42p 1.50p 553383
04/03/2014 1.50p 1.50p 1.40p 1.50p 28133
03/03/2014 1.50p 1.50p 1.40p 1.50p 0
28/02/2014 1.50p 1.50p 1.40p 1.50p 427509
27/02/2014 1.50p 1.51p 1.50p 1.50p 225982
26/02/2014 1.50p 1.51p 1.45p 1.50p 179930
25/02/2014 1.50p 1.52p 1.50p 1.50p 928
24/02/2014 1.55p 1.60p 1.42p 1.50p 1323889
21/02/2014 1.53p 1.58p 1.40p 1.55p 3410728
20/02/2014 1.63p 1.63p 1.48p 1.53p 3323119
19/02/2014 1.63p 1.63p 1.50p 1.63p 200000
18/02/2014 1.63p 1.75p 1.63p 1.63p 800000
17/02/2014 1.63p 1.63p 1.51p 1.63p 2512778
14/02/2014 1.63p 1.65p 1.53p 1.63p 166371
13/02/2014 1.65p 1.67p 1.55p 1.65p 1700000
12/02/2014 1.55p 1.65p 1.55p 1.65p 900847
11/02/2014 1.55p 1.65p 1.51p 1.55p 3794118
10/02/2014 1.65p 1.65p 1.50p 1.55p 2784644
07/02/2014 1.65p 1.65p 1.64p 1.65p 104448
06/02/2014 1.68p 1.68p 1.55p 1.65p 400425
05/02/2014 1.68p 1.68p 1.60p 1.68p 81549
04/02/2014 1.65p 1.71p 1.56p 1.68p 706530
03/02/2014 1.83p 1.83p 1.55p 1.65p 896121
31/01/2014 1.83p 1.83p 1.70p 1.83p 270000
30/01/2014 1.90p 1.90p 1.70p 1.83p 2353583
29/01/2014 1.75p 1.93p 1.75p 1.85p 1450000
28/01/2014 1.78p 1.78p 1.71p 1.75p 399909
27/01/2014 1.78p 1.79p 1.60p 1.78p 364353
24/01/2014 1.78p 1.83p 1.70p 1.78p 275000
23/01/2014 1.83p 1.83p 1.65p 1.78p 994876
22/01/2014 1.88p 1.88p 1.75p 1.83p 211751
21/01/2014 1.88p 1.88p 1.80p 1.88p 163410
20/01/2014 1.90p 1.90p 1.79p 1.88p 154252
17/01/2014 1.93p 1.93p 1.60p 1.90p 1032085
16/01/2014 1.93p 1.96p 1.80p 1.93p 411011
15/01/2014 2.05p 2.11p 1.88p 1.93p 871453
14/01/2014 1.83p 1.97p 1.83p 1.93p 1338789
13/01/2014 1.68p 1.90p 1.68p 1.83p 3718817
10/01/2014 1.65p 1.72p 1.62p 1.68p 432994
09/01/2014 1.63p 1.70p 1.61p 1.65p 932174
08/01/2014 1.70p 1.72p 1.60p 1.63p 847902
07/01/2014 1.70p 1.70p 1.68p 1.70p 31431
06/01/2014 1.70p 1.73p 1.65p 1.70p 618062
03/01/2014 1.73p 1.76p 1.66p 1.70p 1209031
02/01/2014 1.78p 1.83p 1.70p 1.73p 1272932
31/12/2013 1.78p 1.82p 1.65p 1.78p 950000
30/12/2013 1.75p 1.85p 1.75p 1.78p 685905
27/12/2013 1.75p 1.80p 1.68p 1.75p 796977
24/12/2013 1.75p 1.80p 1.67p 1.75p 147023
23/12/2013 1.68p 1.85p 1.68p 1.75p 2415078
20/12/2013 1.63p 1.71p 1.56p 1.68p 652402
19/12/2013 1.45p 1.71p 1.45p 1.63p 4655251
18/12/2013 1.45p 1.48p 1.45p 1.45p 328708
17/12/2013 1.45p 1.48p 1.40p 1.48p 400000
16/12/2013 1.63p 1.63p 1.39p 1.45p 1122645
13/12/2013 1.65p 1.65p 1.55p 1.63p 75923
12/12/2013 1.68p 1.68p 1.53p 1.65p 272000
11/12/2013 1.70p 1.70p 1.55p 1.68p 0
10/12/2013 1.70p 1.70p 1.55p 1.70p 0
09/12/2013 1.70p 1.70p 1.55p 1.70p 180141
06/12/2013 1.70p 1.73p 1.56p 1.73p 399326
05/12/2013 1.75p 1.75p 1.64p 1.70p 622000
04/12/2013 1.80p 1.81p 1.70p 1.75p 1217773
03/12/2013 1.80p 1.81p 1.76p 1.80p 381530
02/12/2013 1.75p 1.85p 1.75p 1.80p 3642013
29/11/2013 1.65p 1.85p 1.63p 1.75p 2234574
28/11/2013 1.65p 1.65p 1.62p 1.65p 127952
27/11/2013 1.68p 1.73p 1.62p 1.65p 854519
26/11/2013 1.68p 1.68p 1.60p 1.68p 325164
25/11/2013 1.53p 1.80p 1.53p 1.68p 5117738
22/11/2013 1.25p 1.60p 1.25p 1.53p 4275105
21/11/2013 1.25p 1.35p 1.25p 1.25p 230429
20/11/2013 1.25p 1.25p 1.25p 1.25p 407881
19/11/2013 1.25p 1.25p 1.25p 1.25p 257000
18/11/2013 1.25p 1.25p 1.17p 1.25p 640000
15/11/2013 1.25p 1.25p 1.21p 1.25p 17300
14/11/2013 1.25p 1.28p 1.18p 1.25p 0
13/11/2013 1.25p 1.28p 1.18p 1.25p 0
12/11/2013 1.25p 1.28p 1.18p 1.25p 0
11/11/2013 1.18p 1.28p 1.18p 1.25p 1269056
08/11/2013 1.20p 1.20p 1.16p 1.18p 383388
07/11/2013 1.20p 1.20p 1.10p 1.20p 150000
06/11/2013 1.20p 1.20p 1.15p 1.20p 50000
05/11/2013 1.20p 1.20p 1.19p 1.20p 702661
04/11/2013 1.20p 1.21p 1.18p 1.20p 542558
01/11/2013 1.23p 1.23p 1.16p 1.18p 1005000
31/10/2013 1.23p 1.25p 1.23p 1.23p 157045
30/10/2013 1.25p 1.28p 1.23p 1.23p 0
29/10/2013 1.25p 1.28p 1.25p 1.25p 145362
28/10/2013 1.33p 1.33p 1.25p 1.25p 100000
25/10/2013 1.13p 1.39p 1.13p 1.33p 3630496
24/10/2013 1.10p 1.15p 1.10p 1.13p 280000
23/10/2013 1.25p 1.25p 1.10p 1.10p 2275000
22/10/2013 1.25p 1.26p 1.25p 1.25p 535762
21/10/2013 1.25p 1.26p 1.25p 1.25p 503000
18/10/2013 1.20p 1.25p 1.15p 1.25p 296223
17/10/2013 1.20p 1.21p 1.15p 1.20p 288439
16/10/2013 1.23p 1.23p 1.12p 1.20p 578115
15/10/2013 1.23p 1.23p 1.19p 1.23p 0
14/10/2013 1.23p 1.23p 1.19p 1.23p 0
11/10/2013 1.20p 1.23p 1.19p 1.23p 161543
10/10/2013 1.20p 1.20p 1.17p 1.20p 53333
09/10/2013 1.20p 1.25p 1.16p 1.23p 0
08/10/2013 1.20p 1.25p 1.16p 1.20p 25000
07/10/2013 1.25p 1.25p 1.16p 1.20p 514632
04/10/2013 1.28p 1.28p 1.19p 1.25p 480000
03/10/2013 1.38p 1.38p 1.28p 1.28p 94018
02/10/2013 1.38p 1.38p 1.36p 1.38p 100000
01/10/2013 1.38p 1.38p 1.35p 1.38p 350003
30/09/2013 1.25p 1.40p 1.20p 1.38p 2006481
27/09/2013 1.25p 1.25p 1.10p 1.25p 569401
26/09/2013 1.25p 1.28p 1.25p 1.25p 0
25/09/2013 1.28p 1.28p 1.25p 1.25p 139070
24/09/2013 1.30p 1.30p 1.25p 1.30p 562590
23/09/2013 1.38p 1.40p 1.27p 1.30p 559923
20/09/2013 1.33p 1.45p 1.33p 1.38p 715919
19/09/2013 1.35p 1.42p 1.33p 1.33p 322671
18/09/2013 1.23p 1.42p 1.23p 1.35p 1695928
17/09/2013 1.28p 1.33p 1.23p 1.23p 1043363
16/09/2013 1.20p 1.45p 1.20p 1.28p 2308943
13/09/2013 0.85p 1.25p 0.80p 1.20p 5212224

*Close Price adjusted for both dividends and splits