Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/03/2020 0.80p 0.85p 0.80p 0.80p 11412
26/03/2020 0.80p 0.85p 0.77p 0.80p 165711
25/03/2020 0.80p 0.80p 0.80p 0.80p 0
24/03/2020 0.80p 0.83p 0.77p 0.80p 238433
23/03/2020 0.80p 0.84p 0.77p 0.80p 636176
20/03/2020 0.80p 0.85p 0.78p 0.80p 500923
19/03/2020 0.80p 0.84p 0.78p 0.80p 201578
18/03/2020 0.75p 0.80p 0.73p 0.80p 214256
17/03/2020 0.75p 0.80p 0.71p 0.75p 393044
16/03/2020 0.83p 0.83p 0.70p 0.75p 2290059
13/03/2020 0.80p 0.84p 0.70p 0.83p 811891
12/03/2020 0.85p 0.85p 0.75p 0.80p 1749201
11/03/2020 0.85p 0.90p 0.82p 0.85p 46822
10/03/2020 0.83p 0.89p 0.77p 0.85p 750526
09/03/2020 0.85p 0.89p 0.77p 0.83p 1213546
06/03/2020 0.80p 0.85p 0.77p 0.85p 292375
05/03/2020 0.83p 0.84p 0.76p 0.80p 754347
04/03/2020 0.83p 0.83p 0.80p 0.83p 425487
03/03/2020 0.83p 0.83p 0.80p 0.83p 427338
02/03/2020 0.83p 0.84p 0.81p 0.83p 207665
28/02/2020 0.85p 0.88p 0.75p 0.83p 2083828
27/02/2020 0.85p 0.85p 0.81p 0.85p 300000
26/02/2020 0.90p 0.90p 0.81p 0.85p 1234075
25/02/2020 0.90p 0.98p 0.90p 0.90p 201522
24/02/2020 0.95p 1.00p 0.90p 0.95p 1127788
21/02/2020 0.89p 1.00p 0.88p 0.95p 1061475
20/02/2020 0.85p 0.90p 0.85p 0.89p 282514
19/02/2020 0.83p 0.89p 0.80p 0.85p 2263307
18/02/2020 0.83p 0.83p 0.83p 0.83p 0
17/02/2020 0.83p 0.83p 0.83p 0.83p 0
14/02/2020 0.83p 0.83p 0.81p 0.83p 170000
13/02/2020 0.83p 0.85p 0.80p 0.83p 91223
12/02/2020 0.83p 0.83p 0.81p 0.83p 100000
11/02/2020 0.85p 0.85p 0.81p 0.83p 419649
10/02/2020 0.85p 0.89p 0.81p 0.85p 202004
07/02/2020 0.85p 0.85p 0.82p 0.85p 135150
06/02/2020 0.85p 0.89p 0.84p 0.85p 261011
05/02/2020 0.85p 0.89p 0.83p 0.85p 355000
04/02/2020 0.88p 0.88p 0.83p 0.85p 221962
03/02/2020 0.90p 0.90p 0.84p 0.88p 485946
31/01/2020 0.83p 0.90p 0.83p 0.90p 1467994
30/01/2020 0.83p 0.83p 0.81p 0.83p 778139
29/01/2020 0.85p 0.85p 0.82p 0.83p 616463
28/01/2020 0.85p 0.89p 0.82p 0.85p 243232
27/01/2020 0.85p 0.90p 0.82p 0.85p 472320
24/01/2020 0.78p 0.95p 0.78p 0.85p 6607345
23/01/2020 0.78p 0.82p 0.73p 0.75p 528000
22/01/2020 0.78p 0.82p 0.73p 0.78p 225000
21/01/2020 0.83p 0.84p 0.76p 0.78p 1913039
20/01/2020 0.80p 0.85p 0.70p 0.83p 3556701
17/01/2020 0.70p 0.73p 0.70p 0.70p 845173
16/01/2020 0.70p 0.70p 0.68p 0.70p 298426
15/01/2020 0.70p 0.74p 0.68p 0.70p 35381
14/01/2020 0.70p 0.70p 0.68p 0.70p 232945
13/01/2020 0.70p 0.75p 0.68p 0.70p 331288
10/01/2020 0.70p 0.70p 0.70p 0.70p 0
09/01/2020 0.70p 0.75p 0.68p 0.70p 1216288
08/01/2020 0.70p 0.75p 0.68p 0.70p 538467
07/01/2020 0.70p 0.75p 0.68p 0.70p 53882
06/01/2020 0.70p 0.70p 0.68p 0.70p 230283
03/01/2020 0.70p 0.70p 0.70p 0.70p 0
02/01/2020 0.70p 0.74p 0.67p 0.70p 775432
01/01/2020 0.70p 0.73p 0.67p 0.70p 238064
31/12/2019 0.70p 0.73p 0.67p 0.70p 238064
30/12/2019 0.70p 0.74p 0.67p 0.70p 347517
27/12/2019 0.70p 0.73p 0.66p 0.70p 428403
26/12/2019 0.70p 0.73p 0.70p 0.70p 27397
25/12/2019 0.70p 0.73p 0.70p 0.70p 27397
24/12/2019 0.70p 0.73p 0.70p 0.70p 27397
23/12/2019 0.73p 0.74p 0.66p 0.70p 859000
20/12/2019 0.73p 0.74p 0.73p 0.73p 5000
19/12/2019 0.73p 0.74p 0.70p 0.73p 429765
18/12/2019 0.73p 0.74p 0.73p 0.73p 112000
17/12/2019 0.75p 0.80p 0.70p 0.73p 628891
16/12/2019 0.73p 0.75p 0.70p 0.75p 746151
13/12/2019 0.70p 0.74p 0.66p 0.73p 55714
12/12/2019 0.70p 0.72p 0.70p 0.70p 400000
11/12/2019 0.70p 0.72p 0.65p 0.70p 928682
10/12/2019 0.70p 0.73p 0.66p 0.70p 538524
09/12/2019 0.70p 0.73p 0.66p 0.70p 91715
06/12/2019 0.70p 0.70p 0.66p 0.70p 21324
05/12/2019 0.70p 0.73p 0.70p 0.70p 13517
04/12/2019 0.70p 0.70p 0.70p 0.70p 0
03/12/2019 0.70p 0.70p 0.66p 0.70p 780320
02/12/2019 0.63p 0.73p 0.63p 0.70p 1893855
29/11/2019 0.68p 0.70p 0.60p 0.63p 1102599
28/11/2019 0.68p 0.68p 0.68p 0.68p 0
27/11/2019 0.70p 0.70p 0.65p 0.68p 137685
26/11/2019 0.70p 0.73p 0.70p 0.70p 110
25/11/2019 0.70p 0.73p 0.65p 0.70p 812234
22/11/2019 0.70p 0.75p 0.70p 0.70p 144807
21/11/2019 0.63p 0.70p 0.60p 0.70p 710436
20/11/2019 0.63p 0.64p 0.60p 0.63p 994214
19/11/2019 0.65p 0.70p 0.60p 0.63p 549500
18/11/2019 0.65p 0.69p 0.60p 0.65p 358145
15/11/2019 0.65p 0.67p 0.56p 0.65p 1380603
14/11/2019 0.65p 0.69p 0.65p 0.65p 7365
13/11/2019 0.63p 0.67p 0.58p 0.65p 547015
12/11/2019 0.58p 0.65p 0.55p 0.63p 941725
11/11/2019 0.70p 0.70p 0.53p 0.58p 2358142
08/11/2019 0.70p 0.72p 0.65p 0.70p 1325986
07/11/2019 0.70p 0.72p 0.70p 0.70p 60556
06/11/2019 0.68p 0.70p 0.59p 0.70p 1709039
05/11/2019 0.68p 0.68p 0.60p 0.68p 256064
04/11/2019 0.70p 0.70p 0.62p 0.68p 916319
01/11/2019 0.70p 0.70p 0.65p 0.70p 104652
31/10/2019 0.70p 0.70p 0.70p 0.70p 0
30/10/2019 0.70p 0.70p 0.65p 0.70p 106065
29/10/2019 0.70p 0.71p 0.65p 0.70p 442978
28/10/2019 0.70p 0.72p 0.68p 0.70p 1178769
25/10/2019 0.70p 0.72p 0.66p 0.70p 1192205
24/10/2019 0.73p 0.75p 0.56p 0.70p 7882607
23/10/2019 0.85p 0.88p 0.85p 0.85p 338626
22/10/2019 0.88p 0.91p 0.80p 0.85p 792784
21/10/2019 0.88p 0.92p 0.88p 0.88p 2173
18/10/2019 0.95p 0.98p 0.80p 0.88p 1468490
17/10/2019 0.93p 0.99p 0.90p 0.95p 710311
16/10/2019 0.93p 0.93p 0.86p 0.93p 20840
15/10/2019 0.93p 0.93p 0.86p 0.93p 25469
14/10/2019 0.90p 0.94p 0.88p 0.93p 192120
11/10/2019 0.88p 0.93p 0.85p 0.93p 257251
10/10/2019 0.88p 0.89p 0.80p 0.88p 345528
09/10/2019 0.88p 0.88p 0.80p 0.88p 53929
08/10/2019 0.88p 0.88p 0.80p 0.88p 1359
07/10/2019 0.85p 0.90p 0.80p 0.88p 811666
04/10/2019 0.80p 0.86p 0.80p 0.85p 257959
03/10/2019 0.88p 0.89p 0.76p 0.80p 1911591
02/10/2019 0.90p 0.90p 0.81p 0.88p 226309
01/10/2019 0.90p 0.90p 0.82p 0.90p 22027
30/09/2019 0.90p 0.91p 0.82p 0.90p 108967
27/09/2019 0.90p 0.91p 0.82p 0.90p 908306
26/09/2019 0.90p 0.91p 0.82p 0.90p 211718
25/09/2019 0.90p 0.92p 0.82p 0.90p 76523
24/09/2019 0.90p 0.90p 0.82p 0.90p 215828
23/09/2019 0.90p 0.92p 0.82p 0.90p 45737
20/09/2019 0.90p 0.93p 0.81p 0.90p 63032
19/09/2019 0.93p 0.93p 0.81p 0.90p 663500
18/09/2019 0.95p 0.97p 0.90p 0.93p 496520
17/09/2019 0.90p 0.98p 0.90p 0.95p 1097694
16/09/2019 0.90p 0.92p 0.90p 0.90p 545902
13/09/2019 0.88p 0.92p 0.81p 0.90p 1077793
12/09/2019 0.85p 0.92p 0.85p 0.88p 663262
11/09/2019 0.88p 0.94p 0.81p 0.85p 1258305
10/09/2019 0.88p 0.94p 0.83p 0.88p 527184
09/09/2019 0.93p 0.95p 0.82p 0.88p 2140440
06/09/2019 0.88p 0.95p 0.83p 0.93p 1105277
05/09/2019 1.00p 1.05p 0.82p 0.88p 2026298
04/09/2019 0.83p 1.04p 0.80p 1.00p 6220291
03/09/2019 1.10p 1.12p 0.84p 0.85p 2848874
02/09/2019 0.83p 1.25p 0.83p 1.10p 11284060
30/08/2019 0.83p 0.85p 0.83p 0.83p 317142
29/08/2019 0.83p 0.85p 0.76p 0.83p 100603
28/08/2019 0.85p 0.85p 0.80p 0.85p 656430
27/08/2019 0.85p 0.88p 0.80p 0.85p 207227
23/08/2019 0.85p 0.87p 0.77p 0.85p 453523
22/08/2019 0.85p 0.85p 0.80p 0.85p 176758
21/08/2019 0.83p 0.88p 0.83p 0.85p 152102
20/08/2019 0.83p 0.85p 0.79p 0.83p 277000
19/08/2019 0.85p 0.85p 0.78p 0.83p 1271000
16/08/2019 0.90p 0.90p 0.81p 0.85p 1868265
15/08/2019 0.90p 0.94p 0.87p 0.90p 165151
14/08/2019 0.90p 0.94p 0.87p 0.90p 465508
13/08/2019 0.98p 0.98p 0.90p 0.95p 563756
12/08/2019 1.00p 1.03p 0.95p 0.98p 773104
09/08/2019 1.00p 1.00p 0.95p 1.00p 248998
08/08/2019 1.03p 1.03p 1.00p 1.03p 10000
07/08/2019 1.03p 1.03p 1.00p 1.03p 186339
06/08/2019 1.03p 1.03p 1.03p 1.03p 9514
05/08/2019 1.03p 1.03p 1.00p 1.03p 94316
02/08/2019 1.03p 1.04p 1.01p 1.03p 245183
01/08/2019 1.03p 1.03p 1.01p 1.03p 107777
31/07/2019 1.03p 1.05p 1.00p 1.03p 305405
30/07/2019 1.08p 1.08p 1.00p 1.03p 475463
29/07/2019 1.08p 1.08p 1.02p 1.08p 217057
26/07/2019 1.08p 1.15p 1.08p 1.08p 16000
25/07/2019 1.08p 1.08p 1.00p 1.08p 3546
24/07/2019 1.08p 1.09p 1.01p 1.08p 538717
23/07/2019 1.15p 1.15p 1.01p 1.08p 809891
22/07/2019 1.15p 1.15p 1.07p 1.15p 484943
19/07/2019 1.15p 1.15p 1.07p 1.15p 107295
18/07/2019 1.15p 1.15p 1.10p 1.15p 77806
17/07/2019 1.15p 1.17p 1.10p 1.15p 631463
16/07/2019 1.05p 1.15p 1.01p 1.15p 1361000
15/07/2019 1.13p 1.13p 1.01p 1.05p 725120
12/07/2019 1.13p 1.15p 1.08p 1.13p 341932
11/07/2019 1.13p 1.16p 1.08p 1.13p 471973
10/07/2019 1.13p 1.17p 1.08p 1.13p 198485
09/07/2019 1.13p 1.15p 1.08p 1.13p 307105
08/07/2019 1.13p 1.15p 1.08p 1.13p 763555
05/07/2019 1.10p 1.15p 1.05p 1.13p 1339799
04/07/2019 1.40p 1.45p 1.03p 1.10p 6345750
03/07/2019 1.45p 1.45p 1.37p 1.40p 481773
02/07/2019 1.48p 1.50p 1.41p 1.45p 558579
01/07/2019 1.48p 1.48p 1.42p 1.48p 313591
28/06/2019 1.50p 1.50p 1.45p 1.48p 193573
27/06/2019 1.50p 1.50p 1.48p 1.50p 110000
26/06/2019 1.50p 1.55p 1.48p 1.50p 155470
25/06/2019 1.50p 1.55p 1.50p 1.50p 10000
24/06/2019 1.50p 1.53p 1.48p 1.50p 197237
21/06/2019 1.48p 1.55p 1.48p 1.50p 647949

*Close Price adjusted for both dividends and splits