Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Overweight National Grid (NG.) by JP Morgan
- Sector Perform Auto Trader Group (AUTO) by RBC Capital
- Buy Urban Logistics Reit (SHED) by Jefferies
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Berenberg
- Buy AstraZeneca (AZN) by Shore Capital
- Buy Rolls-Royce Holdings (RR.) by Shore Capital
- Buy ITV (ITV) by Shore Capital
- Sell Auto Trader Group (AUTO) by Shore Capital
- Buy Urban Logistics Reit (SHED) by Shore Capital
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Buy Afentra (AET) by Shore Capital
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Buy Kinovo (KINO) by Canaccord Genuity
- Buy RS Group (RS1) by Shore Capital
- Buy CAB Payments Holdings (CABP) by Shore Capital
- Sell Solid State (SOLI) by Steve Moore in ShareProphets
- Sector Perform Howden Joinery Group (HWDN) by RBC Capital
- Buy OptiBiotix Health (OPTI) by Tom Winnifrith in ShareProphets
- Watch International Consolidated Airlines Group SA (CDI) (IAG) by John Fieldsend in The Motley Fool
Distil (DIS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2009 | 4.25p | 4.40p | 4.00p | 4.25p | 51322 |
| 18/11/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/11/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/11/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/11/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/11/2009 | 4.13p | 4.25p | 4.03p | 4.25p | 63324 |
| 11/11/2009 | 4.25p | 4.25p | 4.13p | 4.13p | 0 |
| 10/11/2009 | 4.38p | 4.25p | 4.25p | 4.25p | 10000 |
| 09/11/2009 | 4.38p | 4.38p | 4.28p | 4.38p | 15000 |
| 06/11/2009 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 05/11/2009 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 04/11/2009 | 4.63p | 4.50p | 4.38p | 4.38p | 70000 |
| 03/11/2009 | 4.63p | 4.69p | 4.63p | 4.63p | 25000 |
| 02/11/2009 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 30/10/2009 | 4.75p | 4.75p | 4.63p | 4.63p | 0 |
| 29/10/2009 | 4.75p | 4.87p | 4.50p | 4.75p | 52115 |
| 28/10/2009 | 4.75p | 4.75p | 4.56p | 4.75p | 15000 |
| 27/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/10/2009 | 4.88p | 4.92p | 4.75p | 4.75p | 99105 |
| 22/10/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/10/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 20/10/2009 | 5.00p | 5.00p | 4.88p | 4.88p | 0 |
| 19/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/10/2009 | 5.00p | 5.21p | 4.90p | 5.00p | 21900 |
| 15/10/2009 | 5.00p | 5.00p | 4.80p | 5.00p | 31912 |
| 14/10/2009 | 5.13p | 5.07p | 5.00p | 5.00p | 17000 |
| 13/10/2009 | 5.13p | 5.50p | 5.00p | 5.13p | 230000 |
| 12/10/2009 | 4.38p | 5.25p | 4.65p | 5.00p | 460000 |
| 09/10/2009 | 4.13p | 4.63p | 4.22p | 4.38p | 122862 |
| 08/10/2009 | 4.25p | 4.22p | 4.05p | 4.13p | 265331 |
| 07/10/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/10/2009 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
| 05/10/2009 | 4.13p | 4.25p | 4.13p | 4.13p | 162664 |
| 02/10/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 01/10/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/09/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/09/2009 | 4.13p | 4.13p | 4.01p | 4.13p | 1653 |
| 28/09/2009 | 4.13p | 4.13p | 4.01p | 4.13p | 10361 |
| 25/09/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/09/2009 | 4.25p | 4.25p | 4.13p | 4.13p | 1500 |
| 23/09/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/09/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/09/2009 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
*Close Price adjusted for both dividends and splits