Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/01/2021 2.10p 2.20p 2.00p 2.10p 1376262
01/01/2021 2.05p 2.35p 2.05p 2.10p 2426237
31/12/2020 2.05p 2.35p 2.05p 2.10p 2426237
30/12/2020 1.75p 2.10p 1.73p 2.05p 1964940
29/12/2020 1.65p 1.75p 1.60p 1.75p 527593
28/12/2020 1.65p 1.70p 1.61p 1.65p 292159
25/12/2020 1.65p 1.70p 1.61p 1.65p 292159
24/12/2020 1.65p 1.70p 1.61p 1.65p 292159
23/12/2020 1.60p 1.69p 1.60p 1.65p 256945
22/12/2020 1.55p 1.67p 1.55p 1.60p 703195
21/12/2020 1.60p 1.65p 1.51p 1.55p 389402
18/12/2020 1.65p 1.69p 1.52p 1.60p 506869
17/12/2020 1.70p 1.70p 1.51p 1.55p 547294
16/12/2020 1.80p 1.82p 1.62p 1.70p 311536
15/12/2020 1.80p 1.82p 1.70p 1.80p 368216
14/12/2020 1.80p 1.84p 1.70p 1.80p 288400
11/12/2020 1.80p 1.82p 1.72p 1.80p 208446
10/12/2020 1.80p 1.85p 1.72p 1.80p 1418423
09/12/2020 1.80p 1.80p 1.72p 1.80p 68775
08/12/2020 1.85p 1.89p 1.74p 1.80p 293417
07/12/2020 1.85p 1.90p 1.71p 1.85p 861897
04/12/2020 1.85p 1.85p 1.85p 1.85p 695000
03/12/2020 1.85p 1.85p 1.70p 1.85p 1534065
02/12/2020 1.85p 1.85p 1.71p 1.85p 297363
01/12/2020 1.85p 1.88p 1.73p 1.85p 1105822
30/11/2020 1.60p 1.98p 1.60p 1.85p 2962117
27/11/2020 1.45p 1.66p 1.44p 1.60p 87006408
26/11/2020 1.45p 1.50p 1.40p 1.45p 963216
25/11/2020 1.60p 1.60p 1.40p 1.45p 1475567
24/11/2020 1.60p 1.60p 1.50p 1.60p 792870
23/11/2020 1.60p 1.65p 1.53p 1.60p 1396295
20/11/2020 1.50p 1.70p 1.50p 1.60p 1448216
19/11/2020 1.30p 1.60p 1.30p 1.50p 1662580
18/11/2020 1.30p 1.39p 1.30p 1.30p 221838
17/11/2020 1.30p 1.39p 1.30p 1.30p 17194
16/11/2020 1.40p 1.43p 1.22p 1.30p 636495
13/11/2020 1.40p 1.45p 1.40p 1.40p 98710
12/11/2020 1.30p 1.48p 1.25p 1.40p 1795675
10/11/2020 1.25p 1.38p 1.23p 1.30p 1100410
09/11/2020 1.23p 1.29p 1.21p 1.25p 383084
06/11/2020 1.23p 1.23p 1.17p 1.23p 93055
05/11/2020 1.23p 1.28p 1.15p 1.23p 20100
04/11/2020 1.23p 1.28p 1.17p 1.23p 313017
03/11/2020 1.23p 1.25p 1.23p 1.23p 23044
02/11/2020 1.23p 1.25p 1.17p 1.23p 432773
30/10/2020 1.23p 1.25p 1.23p 1.23p 79450
29/10/2020 1.23p 1.25p 1.17p 1.23p 416350
28/10/2020 1.23p 1.25p 1.17p 1.23p 644964
27/10/2020 1.23p 1.25p 1.17p 1.23p 661745
26/10/2020 1.23p 1.25p 1.15p 1.23p 580000
23/10/2020 1.23p 1.23p 1.15p 1.23p 78277
22/10/2020 1.28p 1.28p 1.16p 1.23p 235230
21/10/2020 1.28p 1.30p 1.20p 1.28p 166147
20/10/2020 1.28p 1.28p 1.25p 1.28p 400000
19/10/2020 1.28p 1.30p 1.25p 1.28p 26159
16/10/2020 1.28p 1.30p 1.20p 1.28p 663869
15/10/2020 1.28p 1.50p 1.20p 1.28p 3868751
14/10/2020 1.28p 1.30p 1.25p 1.25p 614505
13/10/2020 1.23p 1.30p 1.23p 1.28p 530056
12/10/2020 1.15p 1.30p 1.15p 1.23p 363661
09/10/2020 1.20p 1.20p 1.10p 1.15p 172727
08/10/2020 1.20p 1.28p 1.20p 1.20p 80000
07/10/2020 1.25p 1.30p 1.10p 1.20p 848700
06/10/2020 1.25p 1.30p 1.10p 1.25p 284138
05/10/2020 1.20p 1.30p 1.20p 1.25p 259910
02/10/2020 1.20p 1.20p 1.20p 1.20p 0
01/10/2020 1.20p 1.24p 1.20p 1.20p 20000
30/09/2020 1.20p 1.20p 1.10p 1.20p 201160
29/09/2020 1.20p 1.24p 1.20p 1.20p 10000
28/09/2020 1.20p 1.25p 1.10p 1.20p 164199
25/09/2020 1.20p 1.26p 1.11p 1.20p 435000
24/09/2020 1.20p 1.30p 1.20p 1.20p 150
23/09/2020 1.20p 1.20p 1.20p 1.20p 0
22/09/2020 1.20p 1.27p 1.10p 1.20p 101996
21/09/2020 1.30p 1.30p 1.13p 1.20p 555204
18/09/2020 1.30p 1.30p 1.21p 1.30p 92000
17/09/2020 1.30p 1.30p 1.21p 1.30p 187020
16/09/2020 1.30p 1.34p 1.21p 1.30p 357569
15/09/2020 1.30p 1.34p 1.20p 1.30p 87871
14/09/2020 1.30p 1.35p 1.21p 1.30p 81300
11/09/2020 1.30p 1.30p 1.30p 1.30p 0
10/09/2020 1.30p 1.36p 1.21p 1.30p 213660
09/09/2020 1.30p 1.30p 1.30p 1.30p 0
08/09/2020 1.30p 1.37p 1.21p 1.30p 984290
07/09/2020 1.40p 1.44p 1.21p 1.30p 451870
04/09/2020 1.40p 1.44p 1.30p 1.40p 66132
03/09/2020 1.40p 1.47p 1.30p 1.40p 751246
02/09/2020 1.35p 1.48p 1.22p 1.40p 2492791
01/09/2020 1.23p 1.42p 1.17p 1.35p 1791185
31/08/2020 1.20p 1.24p 1.14p 1.23p 272384
28/08/2020 1.20p 1.24p 1.14p 1.23p 272384
27/08/2020 1.20p 1.24p 1.13p 1.20p 208877
26/08/2020 1.20p 1.20p 1.13p 1.20p 60000
25/08/2020 1.20p 1.22p 1.20p 1.20p 10000
24/08/2020 1.25p 1.35p 1.13p 1.20p 447683
21/08/2020 1.30p 1.30p 1.30p 1.30p 0
20/08/2020 1.35p 1.35p 1.20p 1.30p 929385
19/08/2020 1.35p 1.35p 1.23p 1.35p 370635
18/08/2020 1.35p 1.35p 1.23p 1.35p 202375
17/08/2020 1.20p 1.36p 1.20p 1.35p 1279406
14/08/2020 1.20p 1.20p 1.10p 1.20p 539236
13/08/2020 1.20p 1.22p 1.10p 1.20p 96476
12/08/2020 1.20p 1.24p 1.12p 1.20p 626842
11/08/2020 1.08p 1.27p 1.08p 1.20p 459589
10/08/2020 1.08p 1.12p 1.03p 1.08p 688087
07/08/2020 1.08p 1.12p 1.03p 1.08p 349145
06/08/2020 1.08p 1.08p 1.03p 1.08p 8632
05/08/2020 1.05p 1.09p 1.03p 1.08p 57000
04/08/2020 1.05p 1.05p 1.03p 1.05p 123992
03/08/2020 1.05p 1.10p 1.05p 1.05p 467601
31/07/2020 1.05p 1.09p 1.02p 1.05p 59082
30/07/2020 1.05p 1.09p 1.02p 1.05p 347152
29/07/2020 1.05p 1.05p 1.02p 1.05p 20522
28/07/2020 1.05p 1.10p 1.02p 1.05p 195824
27/07/2020 1.05p 1.10p 1.02p 1.05p 49500
24/07/2020 1.05p 1.10p 1.00p 1.05p 257389
23/07/2020 1.10p 1.10p 1.04p 1.05p 643362
22/07/2020 1.10p 1.15p 1.03p 1.10p 110945
21/07/2020 1.10p 1.17p 1.03p 1.10p 294537
20/07/2020 1.20p 1.22p 1.07p 1.10p 1425341
17/07/2020 1.20p 1.22p 1.11p 1.20p 120526
16/07/2020 1.20p 1.24p 1.10p 1.20p 353076
15/07/2020 1.23p 1.28p 1.11p 1.20p 275637
14/07/2020 1.23p 1.28p 1.15p 1.23p 378357
13/07/2020 1.23p 1.24p 1.15p 1.23p 440757
10/07/2020 1.23p 1.29p 1.18p 1.23p 1464483
09/07/2020 1.20p 1.29p 1.20p 1.23p 777195
08/07/2020 1.18p 1.30p 1.10p 1.20p 4051713
07/07/2020 1.10p 1.10p 1.02p 1.10p 150000
06/07/2020 1.10p 1.13p 1.02p 1.10p 137251
03/07/2020 1.10p 1.13p 1.10p 1.10p 219582
02/07/2020 1.10p 1.13p 1.02p 1.10p 323690
01/07/2020 1.10p 1.15p 1.02p 1.10p 10204
30/06/2020 1.10p 1.13p 1.02p 1.10p 757857
29/06/2020 1.20p 1.20p 1.01p 1.10p 1306107
26/06/2020 1.18p 1.19p 1.18p 1.18p 64963
25/06/2020 1.18p 1.19p 1.10p 1.18p 18811
24/06/2020 1.18p 1.20p 1.10p 1.18p 762998
23/06/2020 1.18p 1.20p 1.10p 1.18p 492367
22/06/2020 1.18p 1.20p 1.11p 1.18p 151409
19/06/2020 1.18p 1.20p 1.10p 1.18p 297503
18/06/2020 1.18p 1.20p 1.11p 1.18p 284997
17/06/2020 1.18p 1.20p 1.10p 1.18p 347313
16/06/2020 1.23p 1.23p 1.15p 1.23p 72255
15/06/2020 1.23p 1.23p 1.15p 1.23p 14814
12/06/2020 1.23p 1.23p 1.22p 1.23p 49263
11/06/2020 1.23p 1.23p 1.22p 1.23p 3000
10/06/2020 1.23p 1.25p 1.15p 1.23p 178675
09/06/2020 1.30p 1.30p 1.15p 1.23p 755846
08/06/2020 1.33p 1.33p 1.20p 1.30p 480187
05/06/2020 1.15p 1.39p 1.15p 1.33p 3159460
04/06/2020 1.08p 1.19p 1.08p 1.15p 870224
03/06/2020 1.08p 1.10p 1.05p 1.08p 398720
02/06/2020 1.05p 1.10p 1.05p 1.08p 781060
01/06/2020 1.03p 1.10p 0.99p 1.05p 1185036
29/05/2020 1.03p 1.05p 0.99p 1.03p 121474
28/05/2020 1.03p 1.04p 0.97p 1.03p 835324
27/05/2020 1.03p 1.03p 0.97p 1.03p 152479
26/05/2020 1.03p 1.05p 0.97p 1.03p 438104
25/05/2020 1.05p 1.07p 0.96p 1.03p 644521
22/05/2020 1.05p 1.07p 0.96p 1.03p 644521
21/05/2020 1.05p 1.05p 1.01p 1.05p 138264
20/05/2020 1.00p 1.05p 1.00p 1.05p 590219
19/05/2020 1.00p 1.02p 1.00p 1.00p 255209
18/05/2020 1.00p 1.02p 1.00p 1.00p 24138
15/05/2020 1.00p 1.02p 0.95p 1.00p 378738
14/05/2020 1.00p 1.02p 1.00p 1.00p 201906
13/05/2020 1.00p 1.02p 0.95p 1.00p 417639
12/05/2020 1.00p 1.00p 0.95p 1.00p 1329500
11/05/2020 1.05p 1.05p 0.96p 1.00p 579397
08/05/2020 1.05p 1.05p 1.05p 1.05p 20000
07/05/2020 1.05p 1.05p 1.05p 1.05p 20000
06/05/2020 1.05p 1.05p 1.05p 1.05p 38790
05/05/2020 1.05p 1.05p 1.05p 1.05p 2000
04/05/2020 1.05p 1.05p 1.05p 1.05p 73012
01/05/2020 1.05p 1.07p 1.00p 1.05p 714613
30/04/2020 1.05p 1.10p 1.02p 1.05p 241297
29/04/2020 1.03p 1.05p 0.95p 1.05p 1400559
28/04/2020 1.00p 1.07p 0.95p 1.03p 355608
27/04/2020 1.00p 1.02p 0.90p 1.00p 389034
24/04/2020 1.00p 1.05p 1.00p 1.00p 105544
23/04/2020 1.00p 1.04p 0.90p 1.00p 595009
22/04/2020 1.00p 1.00p 0.90p 1.00p 265370
21/04/2020 1.03p 1.03p 0.95p 1.00p 135759
20/04/2020 1.05p 1.05p 0.95p 1.03p 470781
17/04/2020 1.08p 1.10p 0.95p 1.03p 911906
16/04/2020 1.13p 1.20p 1.00p 1.08p 397893
15/04/2020 1.13p 1.19p 1.05p 1.13p 1088046
14/04/2020 1.10p 1.28p 1.00p 1.13p 4041376
13/04/2020 0.85p 1.15p 0.81p 1.05p 34258240
10/04/2020 0.85p 1.15p 0.81p 1.05p 34258240
09/04/2020 0.85p 1.15p 0.81p 1.05p 34258240
08/04/2020 0.80p 0.80p 0.75p 0.80p 59160
07/04/2020 0.80p 0.82p 0.80p 0.80p 272000
06/04/2020 0.83p 0.83p 0.76p 0.80p 240873
03/04/2020 0.83p 0.83p 0.80p 0.83p 510000
02/04/2020 0.80p 0.83p 0.80p 0.83p 122301
01/04/2020 0.80p 0.82p 0.75p 0.80p 123196
31/03/2020 0.80p 0.82p 0.75p 0.80p 1702585
30/03/2020 0.80p 0.82p 0.76p 0.80p 2282160

*Close Price adjusted for both dividends and splits