Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/09/2018 2.55p 2.55p 2.50p 2.55p 303787
03/09/2018 2.60p 2.63p 2.53p 2.55p 606963
31/08/2018 2.55p 2.64p 2.50p 2.60p 2194253
30/08/2018 2.50p 2.64p 2.44p 2.55p 671496
29/08/2018 2.50p 2.60p 2.44p 2.50p 664873
28/08/2018 2.60p 2.65p 2.42p 2.50p 785291
24/08/2018 2.60p 2.60p 2.50p 2.60p 156410
23/08/2018 2.55p 2.78p 2.50p 2.60p 346351
22/08/2018 2.60p 2.60p 2.43p 2.55p 1786685
21/08/2018 2.63p 2.64p 2.50p 2.60p 206888
20/08/2018 2.70p 2.72p 2.50p 2.63p 1344337
17/08/2018 2.55p 2.85p 2.55p 2.70p 3712038
16/08/2018 2.45p 2.60p 2.38p 2.55p 1062622
15/08/2018 2.45p 2.47p 2.33p 2.45p 250581
14/08/2018 2.40p 2.47p 2.33p 2.45p 106821
13/08/2018 2.40p 2.45p 2.32p 2.40p 308609
10/08/2018 2.40p 2.43p 2.40p 2.40p 298955
09/08/2018 2.40p 2.45p 2.30p 2.40p 641248
08/08/2018 2.40p 2.45p 2.33p 2.40p 173995
07/08/2018 2.50p 2.50p 2.32p 2.40p 191580
06/08/2018 2.45p 2.52p 2.33p 2.50p 1492342
03/08/2018 2.45p 2.50p 2.33p 2.45p 866267
02/08/2018 2.50p 2.50p 2.40p 2.45p 480500
01/08/2018 2.50p 2.55p 2.40p 2.50p 780013
31/07/2018 2.50p 2.57p 2.40p 2.50p 461665
30/07/2018 2.30p 2.58p 2.30p 2.50p 1929372
27/07/2018 2.30p 2.39p 2.26p 2.30p 464198
26/07/2018 2.30p 2.31p 2.26p 2.30p 338101
25/07/2018 2.45p 2.45p 2.30p 2.30p 1015730
24/07/2018 2.45p 2.53p 2.35p 2.45p 143563
23/07/2018 2.45p 2.55p 2.35p 2.45p 576525
20/07/2018 2.45p 2.52p 2.35p 2.45p 635045
19/07/2018 2.45p 2.50p 2.43p 2.45p 495000
18/07/2018 2.50p 2.50p 2.41p 2.45p 281688
17/07/2018 2.60p 2.62p 2.35p 2.50p 1719051
16/07/2018 2.65p 2.68p 2.60p 2.60p 492276
13/07/2018 2.70p 2.74p 2.60p 2.65p 972624
12/07/2018 2.60p 2.68p 2.45p 2.60p 1721851
11/07/2018 2.50p 2.69p 2.50p 2.60p 1653425
10/07/2018 2.45p 2.60p 2.43p 2.50p 449647
09/07/2018 2.40p 2.58p 2.40p 2.45p 686536
06/07/2018 2.40p 2.50p 2.40p 2.40p 483981
05/07/2018 2.55p 2.64p 2.20p 2.40p 2525400
04/07/2018 2.28p 2.60p 2.13p 2.55p 5807331
03/07/2018 2.15p 2.20p 2.02p 2.15p 95000
02/07/2018 2.20p 2.25p 2.10p 2.15p 341716
29/06/2018 2.18p 2.24p 2.18p 2.20p 153583
28/06/2018 2.18p 2.18p 2.00p 2.18p 877007
27/06/2018 2.18p 2.21p 2.12p 2.18p 155517
26/06/2018 2.18p 2.21p 2.12p 2.18p 158111
25/06/2018 2.20p 2.22p 2.10p 2.18p 1523530
22/06/2018 2.20p 2.22p 2.11p 2.20p 245888
21/06/2018 2.23p 2.25p 2.11p 2.20p 333365
20/06/2018 2.15p 2.27p 2.10p 2.23p 1571867
19/06/2018 2.35p 2.35p 2.12p 2.15p 1316135
18/06/2018 2.35p 2.35p 2.25p 2.35p 302590
15/06/2018 2.35p 2.40p 2.25p 2.35p 632928
14/06/2018 2.35p 2.40p 2.20p 2.35p 1220075
13/06/2018 2.45p 2.45p 2.25p 2.35p 1007009
12/06/2018 2.40p 2.50p 2.40p 2.45p 778769
11/06/2018 2.50p 2.59p 2.25p 2.40p 2218439
08/06/2018 2.25p 2.68p 2.25p 2.53p 8450969
07/06/2018 2.40p 2.40p 2.20p 2.20p 636747
06/06/2018 2.40p 2.40p 2.23p 2.40p 1034259
05/06/2018 2.30p 2.47p 2.30p 2.40p 7719811
04/06/2018 2.30p 2.35p 2.25p 2.30p 938263
01/06/2018 2.30p 2.33p 2.25p 2.30p 368692
31/05/2018 2.30p 2.30p 2.25p 2.30p 582517
30/05/2018 2.38p 2.44p 2.28p 2.33p 1026403
29/05/2018 2.40p 2.45p 2.27p 2.38p 1535477
25/05/2018 2.18p 2.47p 2.10p 2.40p 3539529
24/05/2018 2.00p 2.22p 2.00p 2.18p 2139159
23/05/2018 2.00p 2.05p 1.98p 2.00p 211333
22/05/2018 2.00p 2.05p 1.98p 2.00p 82365
21/05/2018 1.95p 2.05p 1.88p 2.00p 1139699
18/05/2018 1.95p 1.95p 1.88p 1.95p 345501
17/05/2018 1.95p 2.00p 1.93p 1.95p 671062
16/05/2018 1.95p 2.00p 1.92p 1.95p 449866
15/05/2018 2.00p 2.00p 1.95p 2.00p 1143776
14/05/2018 2.08p 2.08p 1.91p 2.00p 3049043
11/05/2018 2.08p 2.08p 2.02p 2.08p 257938
10/05/2018 2.08p 2.09p 2.01p 2.08p 618203
09/05/2018 2.08p 2.10p 2.00p 2.08p 276294
08/05/2018 2.08p 2.11p 2.00p 2.08p 652354
04/05/2018 2.08p 2.14p 2.05p 2.08p 2136990
03/05/2018 2.10p 2.15p 2.02p 2.08p 1747463
02/05/2018 2.18p 2.18p 2.10p 2.10p 100000
01/05/2018 2.18p 2.18p 2.15p 2.18p 244676
30/04/2018 2.18p 2.19p 2.03p 2.18p 381873
27/04/2018 2.15p 2.20p 2.11p 2.15p 1052879
26/04/2018 2.18p 2.18p 2.13p 2.15p 254015
25/04/2018 2.33p 2.35p 2.16p 2.18p 1144535
24/04/2018 2.33p 2.37p 2.28p 2.33p 613985
23/04/2018 2.48p 2.48p 2.25p 2.33p 2378034
20/04/2018 2.20p 2.55p 2.20p 2.48p 4808962
19/04/2018 2.20p 2.25p 2.10p 2.20p 2873186
18/04/2018 2.20p 2.25p 2.20p 2.20p 56763
17/04/2018 2.20p 2.25p 2.10p 2.20p 83598
16/04/2018 2.20p 2.26p 2.12p 2.20p 287199
13/04/2018 2.20p 2.27p 2.12p 2.20p 1219825
12/04/2018 2.20p 2.30p 2.20p 2.20p 629515
11/04/2018 2.18p 2.30p 2.10p 2.20p 793524
10/04/2018 2.23p 2.25p 2.13p 2.18p 421319
09/04/2018 2.23p 2.23p 2.23p 2.23p 0
06/04/2018 2.18p 2.28p 2.13p 2.23p 711236
05/04/2018 2.30p 2.32p 2.10p 2.18p 768216
04/04/2018 2.30p 2.40p 2.23p 2.30p 83944
03/04/2018 2.25p 2.35p 2.23p 2.30p 590128
29/03/2018 2.20p 2.28p 2.20p 2.25p 232251
28/03/2018 2.35p 2.35p 2.19p 2.20p 630091
27/03/2018 2.38p 2.39p 2.30p 2.38p 232740
26/03/2018 2.10p 2.43p 2.10p 2.38p 1228130
23/03/2018 1.95p 2.17p 1.90p 2.08p 1598650
22/03/2018 1.95p 2.00p 1.90p 1.95p 249553
21/03/2018 1.90p 2.00p 1.85p 1.95p 861495
20/03/2018 2.13p 2.13p 1.90p 1.90p 679163
19/03/2018 2.18p 2.20p 2.01p 2.13p 74513
16/03/2018 2.18p 2.22p 2.10p 2.18p 230774
15/03/2018 2.18p 2.22p 2.18p 2.18p 13220
14/03/2018 2.20p 2.25p 2.12p 2.18p 194904
13/03/2018 2.25p 2.27p 2.20p 2.20p 184065
12/03/2018 2.25p 2.30p 2.20p 2.25p 133573
09/03/2018 2.40p 2.50p 2.20p 2.25p 1395474
08/03/2018 2.35p 2.50p 2.33p 2.40p 633425
07/03/2018 2.13p 2.50p 2.13p 2.35p 2555573
06/03/2018 2.08p 2.15p 2.06p 2.13p 1228750
05/03/2018 1.83p 2.09p 1.83p 2.08p 1695258
02/03/2018 1.58p 1.90p 1.58p 1.83p 906074
01/03/2018 1.58p 1.65p 1.58p 1.58p 83964
28/02/2018 1.58p 1.63p 1.57p 1.58p 111645
27/02/2018 1.58p 1.63p 1.50p 1.58p 758704
26/02/2018 1.58p 1.63p 1.50p 1.58p 732483
23/02/2018 1.58p 1.60p 1.52p 1.58p 460360
22/02/2018 1.55p 1.60p 1.50p 1.58p 832000
21/02/2018 1.60p 1.60p 1.51p 1.55p 569736
20/02/2018 1.63p 1.63p 1.55p 1.60p 209521
19/02/2018 1.63p 1.63p 1.60p 1.63p 255074
16/02/2018 1.60p 1.65p 1.45p 1.63p 1645550
15/02/2018 1.65p 1.67p 1.55p 1.60p 226394
14/02/2018 1.70p 1.70p 1.60p 1.65p 97455
13/02/2018 1.75p 1.75p 1.61p 1.70p 176460
12/02/2018 1.75p 1.77p 1.65p 1.75p 59483
09/02/2018 1.73p 1.75p 1.65p 1.75p 255129
08/02/2018 1.70p 1.77p 1.60p 1.73p 880220
07/02/2018 1.66p 1.74p 1.63p 1.70p 219831
06/02/2018 1.80p 1.80p 1.58p 1.66p 534644
05/02/2018 1.80p 1.83p 1.70p 1.80p 200064
02/02/2018 1.70p 1.80p 1.68p 1.80p 483977
01/02/2018 1.83p 1.83p 1.50p 1.70p 1950416
31/01/2018 1.83p 1.89p 1.75p 1.83p 801660
30/01/2018 1.90p 1.95p 1.70p 1.83p 2468617
29/01/2018 1.93p 1.99p 1.82p 1.90p 491927
26/01/2018 1.93p 1.99p 1.86p 1.93p 406210
25/01/2018 1.98p 2.00p 1.84p 1.93p 392329
24/01/2018 1.98p 2.02p 1.90p 1.98p 1206745
23/01/2018 1.88p 2.00p 1.78p 1.98p 2673608
22/01/2018 1.98p 1.99p 1.80p 1.88p 3161662
19/01/2018 2.08p 2.08p 1.91p 1.98p 609009
18/01/2018 2.08p 2.15p 2.00p 2.08p 1139158
17/01/2018 2.38p 2.38p 1.90p 2.08p 3738574
16/01/2018 2.48p 2.52p 2.25p 2.38p 1191507
15/01/2018 2.25p 2.38p 2.23p 2.38p 978589
12/01/2018 2.38p 2.38p 2.25p 2.25p 890249
11/01/2018 2.28p 2.37p 2.23p 2.33p 654689
10/01/2018 2.30p 2.30p 2.22p 2.28p 862808
09/01/2018 2.40p 2.48p 2.28p 2.33p 1128723
08/01/2018 2.40p 2.49p 2.30p 2.40p 457606
05/01/2018 2.30p 2.49p 2.25p 2.40p 1253265
04/01/2018 2.40p 2.45p 2.20p 2.30p 1561707
03/01/2018 2.48p 2.52p 2.40p 2.40p 942741
02/01/2018 2.45p 2.50p 2.42p 2.48p 682547
29/12/2017 2.45p 2.50p 2.45p 2.45p 11752
28/12/2017 2.45p 2.45p 2.40p 2.45p 197820
27/12/2017 2.43p 2.50p 2.35p 2.45p 1175204
22/12/2017 2.43p 2.47p 2.35p 2.43p 264857
21/12/2017 2.43p 2.47p 2.35p 2.43p 114186
20/12/2017 2.43p 2.47p 2.35p 2.43p 40000
19/12/2017 2.43p 2.47p 2.35p 2.43p 60224
18/12/2017 2.35p 2.48p 2.30p 2.43p 612349
15/12/2017 2.30p 2.40p 2.26p 2.35p 93071
14/12/2017 2.38p 2.39p 2.30p 2.30p 490616
13/12/2017 2.28p 2.40p 2.28p 2.38p 677450
12/12/2017 2.38p 2.44p 2.28p 2.28p 977476
11/12/2017 2.50p 2.50p 2.30p 2.38p 726684
08/12/2017 2.50p 2.50p 2.41p 2.50p 407415
07/12/2017 2.45p 2.50p 2.45p 2.50p 845460
06/12/2017 2.50p 2.58p 2.40p 2.45p 171763
05/12/2017 2.50p 2.54p 2.40p 2.50p 229540
04/12/2017 2.50p 2.54p 2.35p 2.50p 367000
01/12/2017 2.45p 2.50p 2.41p 2.50p 121482
30/11/2017 2.38p 2.47p 2.34p 2.45p 427105
29/11/2017 2.48p 2.48p 2.30p 2.38p 1129127
28/11/2017 2.50p 2.50p 2.40p 2.48p 403036
27/11/2017 2.50p 2.54p 2.45p 2.50p 397958
24/11/2017 2.53p 2.53p 2.45p 2.50p 382136
23/11/2017 2.53p 2.60p 2.46p 2.53p 235190
22/11/2017 2.53p 2.53p 2.46p 2.53p 111408
21/11/2017 2.43p 2.53p 2.43p 2.53p 433385
20/11/2017 2.48p 2.48p 2.00p 2.43p 1573805
17/11/2017 2.55p 2.55p 2.30p 2.48p 461712

*Close Price adjusted for both dividends and splits