Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/02/2024 0.53p 0.57p 0.53p 0.53p 200000
20/02/2024 0.60p 0.60p 0.50p 0.53p 470064
19/02/2024 0.60p 0.60p 0.55p 0.60p 100000
16/02/2024 0.60p 0.60p 0.56p 0.60p 1031596
15/02/2024 0.60p 0.60p 0.58p 0.60p 0
14/02/2024 0.60p 0.60p 0.56p 0.60p 22572
13/02/2024 0.60p 0.64p 0.56p 0.60p 32440
12/02/2024 0.60p 0.64p 0.60p 0.60p 3937
09/02/2024 0.60p 0.64p 0.55p 0.60p 1492699
08/02/2024 0.60p 0.63p 0.55p 0.60p 294441
07/02/2024 0.60p 0.63p 0.60p 0.60p 797
06/02/2024 0.60p 0.60p 0.58p 0.60p 0
05/02/2024 0.60p 0.60p 0.58p 0.60p 112403
02/02/2024 0.60p 0.60p 0.56p 0.60p 1250000
01/02/2024 0.63p 0.65p 0.60p 0.60p 242000
31/01/2024 0.63p 0.65p 0.62p 0.63p 236263
30/01/2024 0.63p 0.65p 0.63p 0.63p 13269
29/01/2024 0.63p 0.65p 0.61p 0.63p 252624
26/01/2024 0.60p 0.65p 0.60p 0.63p 2431341
25/01/2024 0.60p 0.62p 0.55p 0.58p 848073
24/01/2024 0.63p 0.70p 0.55p 0.58p 924542
23/01/2024 0.65p 0.65p 0.60p 0.63p 56455
22/01/2024 0.65p 0.65p 0.55p 0.65p 400000
19/01/2024 0.65p 0.65p 0.60p 0.65p 100000
18/01/2024 0.65p 0.65p 0.60p 0.65p 441283
17/01/2024 0.68p 0.69p 0.60p 0.65p 349285
16/01/2024 0.68p 0.75p 0.61p 0.68p 769141
15/01/2024 0.73p 0.75p 0.66p 0.68p 518106
12/01/2024 0.68p 0.80p 0.66p 0.73p 1217362
11/01/2024 0.70p 0.79p 0.63p 0.68p 661883
10/01/2024 0.63p 0.78p 0.62p 0.70p 908140
09/01/2024 0.60p 0.68p 0.53p 0.60p 109540
08/01/2024 0.60p 0.67p 0.57p 0.60p 193486
05/01/2024 0.60p 0.68p 0.57p 0.60p 26743
04/01/2024 0.60p 0.60p 0.58p 0.60p 0
03/01/2024 0.60p 0.68p 0.60p 0.60p 11500
02/01/2024 0.60p 0.68p 0.57p 0.60p 12681
29/12/2023 0.60p 0.68p 0.57p 0.60p 178269
28/12/2023 0.60p 0.68p 0.60p 0.60p 193617
27/12/2023 0.65p 0.66p 0.55p 0.60p 745946
22/12/2023 0.68p 0.68p 0.61p 0.65p 220000
21/12/2023 0.68p 0.68p 0.68p 0.68p 0
20/12/2023 0.73p 0.73p 0.65p 0.68p 788980
19/12/2023 0.73p 0.74p 0.68p 0.73p 583568
18/12/2023 0.68p 0.75p 0.68p 0.73p 2060012
15/12/2023 0.60p 0.75p 0.51p 0.68p 4291019
14/12/2023 0.60p 0.70p 0.50p 0.60p 1264593
13/12/2023 0.60p 0.70p 0.56p 0.60p 582228
12/12/2023 0.40p 0.80p 0.40p 0.65p 5202280
11/12/2023 0.40p 0.44p 0.35p 0.40p 109991
08/12/2023 0.40p 0.44p 0.35p 0.40p 141177
07/12/2023 0.40p 0.44p 0.40p 0.40p 3735
06/12/2023 0.40p 0.44p 0.35p 0.40p 337558
05/12/2023 0.40p 0.43p 0.40p 0.40p 0
04/12/2023 0.40p 0.44p 0.40p 0.40p 250001
01/12/2023 0.40p 0.40p 0.40p 0.40p 40000
30/11/2023 0.40p 0.44p 0.40p 0.40p 111355
29/11/2023 0.40p 0.44p 0.40p 0.40p 61370
28/11/2023 0.40p 0.44p 0.40p 0.40p 17275
27/11/2023 0.40p 0.44p 0.35p 0.40p 215000
24/11/2023 0.45p 0.50p 0.40p 0.40p 955750
23/11/2023 0.45p 0.48p 0.45p 0.45p 45000
22/11/2023 0.45p 0.50p 0.45p 0.45p 12635
21/11/2023 0.45p 0.45p 0.45p 0.45p 0
20/11/2023 0.45p 0.45p 0.41p 0.45p 398388
17/11/2023 0.45p 0.50p 0.45p 0.45p 430181
16/11/2023 0.43p 0.50p 0.38p 0.45p 712140
15/11/2023 0.43p 0.43p 0.42p 0.43p 91260
14/11/2023 0.43p 0.45p 0.43p 0.43p 0
13/11/2023 0.43p 0.43p 0.42p 0.43p 16
10/11/2023 0.40p 0.49p 0.35p 0.43p 1361257
09/11/2023 0.40p 0.40p 0.36p 0.40p 4181
08/11/2023 0.40p 0.40p 0.36p 0.40p 5000
07/11/2023 0.40p 0.43p 0.40p 0.40p 1163
06/11/2023 0.40p 0.42p 0.36p 0.40p 248573
03/11/2023 0.40p 0.42p 0.36p 0.40p 239628
02/11/2023 0.40p 0.40p 0.40p 0.40p 8000
01/11/2023 0.40p 0.40p 0.40p 0.40p 38595
31/10/2023 0.40p 0.40p 0.36p 0.40p 60603
30/10/2023 0.40p 0.40p 0.36p 0.40p 54202
27/10/2023 0.40p 0.40p 0.36p 0.40p 982080
26/10/2023 0.40p 0.40p 0.40p 0.40p 0
25/10/2023 0.43p 0.43p 0.36p 0.40p 140951
24/10/2023 0.43p 0.44p 0.43p 0.43p 0
23/10/2023 0.43p 0.43p 0.35p 0.43p 50000
20/10/2023 0.43p 0.43p 0.36p 0.43p 6451
19/10/2023 0.43p 0.46p 0.33p 0.43p 0
18/10/2023 0.45p 0.45p 0.40p 0.43p 185114
17/10/2023 0.45p 0.45p 0.41p 0.45p 13681
16/10/2023 0.45p 0.45p 0.41p 0.45p 3421
13/10/2023 0.45p 0.49p 0.45p 0.45p 39804
12/10/2023 0.45p 0.47p 0.40p 0.45p 160592
11/10/2023 0.45p 0.48p 0.40p 0.45p 268263
10/10/2023 0.45p 0.45p 0.40p 0.45p 64590
09/10/2023 0.45p 0.45p 0.43p 0.45p 0
06/10/2023 0.45p 0.45p 0.40p 0.45p 14500
05/10/2023 0.45p 0.50p 0.40p 0.45p 23783
04/10/2023 0.45p 0.45p 0.40p 0.45p 150000
03/10/2023 0.45p 0.48p 0.45p 0.45p 220010
02/10/2023 0.48p 0.48p 0.40p 0.45p 344221
29/09/2023 0.48p 0.48p 0.40p 0.48p 400000
28/09/2023 0.48p 0.48p 0.48p 0.48p 0
27/09/2023 0.50p 0.50p 0.45p 0.48p 125781
26/09/2023 0.50p 0.52p 0.50p 0.50p 0
25/09/2023 0.50p 0.53p 0.50p 0.50p 13460
22/09/2023 0.50p 0.52p 0.50p 0.50p 0
21/09/2023 0.50p 0.52p 0.45p 0.50p 21000
20/09/2023 0.50p 0.50p 0.45p 0.50p 10000
19/09/2023 0.50p 0.50p 0.45p 0.50p 7604
18/09/2023 0.50p 0.52p 0.50p 0.50p 0
15/09/2023 0.50p 0.50p 0.47p 0.50p 94675
14/09/2023 0.50p 0.52p 0.50p 0.50p 0
13/09/2023 0.50p 0.50p 0.46p 0.50p 225000
12/09/2023 0.50p 0.52p 0.50p 0.50p 0
11/09/2023 0.50p 0.53p 0.46p 0.50p 27072
08/09/2023 0.50p 0.50p 0.46p 0.50p 2000
07/09/2023 0.50p 0.53p 0.50p 0.50p 19048
06/09/2023 0.50p 0.53p 0.50p 0.50p 50000
05/09/2023 0.50p 0.53p 0.50p 0.50p 160856
04/09/2023 0.50p 0.50p 0.45p 0.50p 50274
01/09/2023 0.50p 0.50p 0.48p 0.50p 0
31/08/2023 0.50p 0.50p 0.45p 0.50p 81416
30/08/2023 0.55p 0.55p 0.46p 0.50p 1063019
29/08/2023 0.58p 0.58p 0.50p 0.55p 254761
25/08/2023 0.58p 0.60p 0.58p 0.58p 0
24/08/2023 0.58p 0.58p 0.58p 0.58p 500
23/08/2023 0.58p 0.60p 0.58p 0.58p 0
22/08/2023 0.58p 0.60p 0.58p 0.58p 0
21/08/2023 0.58p 0.58p 0.50p 0.58p 338
18/08/2023 0.58p 0.59p 0.50p 0.58p 87411
17/08/2023 0.58p 0.60p 0.58p 0.58p 0
16/08/2023 0.58p 0.60p 0.58p 0.58p 0
15/08/2023 0.58p 0.58p 0.50p 0.58p 24893
14/08/2023 0.58p 0.59p 0.50p 0.58p 8440
11/08/2023 0.58p 0.60p 0.50p 0.58p 215084
10/08/2023 0.58p 0.60p 0.50p 0.58p 185507
09/08/2023 0.58p 0.58p 0.50p 0.58p 257399
08/08/2023 0.58p 0.62p 0.58p 0.58p 15778
07/08/2023 0.58p 0.62p 0.50p 0.58p 81000
04/08/2023 0.58p 0.62p 0.50p 0.58p 39445
03/08/2023 0.58p 0.60p 0.58p 0.58p 0
02/08/2023 0.58p 0.62p 0.50p 0.58p 25515
01/08/2023 0.58p 0.62p 0.50p 0.58p 27642
31/07/2023 0.58p 0.63p 0.50p 0.58p 104277
28/07/2023 0.58p 0.65p 0.50p 0.58p 498838
27/07/2023 0.58p 0.58p 0.55p 0.58p 235081
26/07/2023 0.58p 0.64p 0.50p 0.58p 306404
25/07/2023 0.58p 0.65p 0.50p 0.58p 3096
24/07/2023 0.55p 0.58p 0.50p 0.58p 200000
21/07/2023 0.55p 0.55p 0.55p 0.55p 0
20/07/2023 0.55p 0.55p 0.51p 0.55p 279352
19/07/2023 0.55p 0.60p 0.50p 0.55p 466655
18/07/2023 0.55p 0.55p 0.55p 0.55p 0
17/07/2023 0.55p 0.55p 0.55p 0.55p 0
14/07/2023 0.55p 0.60p 0.50p 0.55p 260274
13/07/2023 0.55p 0.59p 0.55p 0.55p 97964
12/07/2023 0.55p 0.60p 0.50p 0.55p 376188
11/07/2023 0.55p 0.60p 0.50p 0.55p 25577
10/07/2023 0.58p 0.60p 0.55p 0.55p 169587
07/07/2023 0.75p 0.77p 0.54p 0.58p 3317393
06/07/2023 0.38p 0.77p 0.33p 0.75p 6697318
05/07/2023 0.38p 0.38p 0.31p 0.38p 100000
04/07/2023 0.40p 0.40p 0.28p 0.38p 531035
03/07/2023 0.40p 0.44p 0.35p 0.40p 296049
30/06/2023 0.38p 0.40p 0.38p 0.38p 901500
29/06/2023 0.38p 0.40p 0.38p 0.38p 50050
28/06/2023 0.38p 0.40p 0.36p 0.38p 981987
27/06/2023 0.40p 0.40p 0.36p 0.38p 521114
26/06/2023 0.43p 0.43p 0.36p 0.40p 253653
23/06/2023 0.43p 0.43p 0.40p 0.43p 505115
22/06/2023 0.43p 0.43p 0.40p 0.43p 124578
21/06/2023 0.43p 0.43p 0.40p 0.43p 20000
20/06/2023 0.43p 0.44p 0.43p 0.43p 100000
19/06/2023 0.43p 0.45p 0.43p 0.43p 22956
16/06/2023 0.43p 0.43p 0.42p 0.43p 0
15/06/2023 0.43p 0.43p 0.42p 0.43p 0
14/06/2023 0.43p 0.44p 0.40p 0.43p 1321234
13/06/2023 0.43p 0.44p 0.43p 0.43p 676335
12/06/2023 0.45p 0.45p 0.40p 0.43p 751137
09/06/2023 0.45p 0.45p 0.45p 0.45p 0
08/06/2023 0.45p 0.46p 0.40p 0.45p 80693
07/06/2023 0.45p 0.46p 0.45p 0.45p 43291
06/06/2023 0.45p 0.45p 0.45p 0.45p 0
05/06/2023 0.48p 0.48p 0.44p 0.45p 547114
02/06/2023 0.48p 0.48p 0.47p 0.48p 17500
01/06/2023 0.48p 0.48p 0.45p 0.48p 633620
31/05/2023 0.53p 0.53p 0.45p 0.48p 400000
30/05/2023 0.55p 0.55p 0.50p 0.53p 600000
26/05/2023 0.55p 0.57p 0.55p 0.55p 0
25/05/2023 0.55p 0.57p 0.55p 0.55p 0
24/05/2023 0.55p 0.57p 0.55p 0.55p 0
23/05/2023 0.55p 0.57p 0.53p 0.55p 109866
22/05/2023 0.55p 0.57p 0.51p 0.55p 1126807
19/05/2023 0.55p 0.58p 0.55p 0.55p 88909
18/05/2023 0.55p 0.55p 0.53p 0.55p 331978
17/05/2023 0.55p 0.57p 0.55p 0.55p 0
16/05/2023 0.55p 0.55p 0.54p 0.55p 26515
15/05/2023 0.55p 0.55p 0.50p 0.55p 174682
12/05/2023 0.58p 0.58p 0.47p 0.55p 1424281
11/05/2023 0.58p 0.58p 0.53p 0.58p 65714

*Close Price adjusted for both dividends and splits