Dillistone Group (DSG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dillistone Group

Date Open High Low Close* Volume
01/07/2015 107.50p 109.75p 107.50p 108.50p 3000
30/06/2015 108.50p 108.50p 107.50p 107.50p 0
29/06/2015 107.50p 109.50p 107.50p 107.50p 0
26/06/2015 109.50p 111.00p 109.50p 109.50p 2000
25/06/2015 109.50p 112.00p 108.53p 109.50p 604
24/06/2015 109.50p 115.82p 109.50p 109.50p 2000
23/06/2015 108.50p 112.00p 107.00p 109.50p 13689
22/06/2015 108.50p 110.00p 107.62p 108.50p 2004
19/06/2015 114.50p 114.50p 108.00p 108.50p 13400
18/06/2015 115.50p 115.75p 113.00p 114.50p 13834
17/06/2015 115.50p 115.50p 115.50p 115.50p 0
16/06/2015 115.50p 115.50p 115.50p 115.50p 0
15/06/2015 115.50p 115.50p 115.50p 115.50p 0
12/06/2015 115.50p 121.11p 115.10p 115.50p 10880
11/06/2015 115.50p 115.50p 115.50p 115.50p 0
10/06/2015 115.50p 115.50p 115.50p 115.50p 0
09/06/2015 115.50p 115.50p 115.50p 115.50p 0
08/06/2015 118.50p 118.50p 115.50p 115.50p 6070
05/06/2015 115.50p 119.50p 115.50p 118.50p 5057
04/06/2015 115.50p 116.50p 115.50p 115.50p 0
03/06/2015 115.00p 117.00p 115.00p 115.50p 11778
02/06/2015 115.00p 120.00p 115.00p 115.00p 35949
01/06/2015 111.50p 117.37p 111.50p 115.00p 10235
29/05/2015 110.50p 114.00p 110.50p 111.50p 9000
28/05/2015 111.50p 111.50p 110.00p 110.50p 5000
27/05/2015 112.50p 115.00p 112.50p 112.50p 7510
26/05/2015 112.50p 112.50p 112.50p 112.50p 0
22/05/2015 112.50p 114.00p 112.50p 112.50p 1745
21/05/2015 112.50p 112.50p 110.60p 112.50p 2100
20/05/2015 112.50p 112.50p 110.60p 112.50p 4060
19/05/2015 112.50p 112.50p 112.50p 112.50p 0
18/05/2015 112.50p 114.00p 112.50p 112.50p 651
15/05/2015 107.50p 114.00p 107.50p 112.50p 6782
14/05/2015 107.50p 107.50p 107.50p 107.50p 0
13/05/2015 105.50p 109.00p 105.50p 107.50p 9650
12/05/2015 105.50p 105.50p 105.50p 105.50p 0
11/05/2015 105.50p 105.50p 105.50p 105.50p 2190
08/05/2015 105.50p 105.50p 105.50p 105.50p 0
07/05/2015 105.50p 105.50p 103.00p 105.50p 1300
06/05/2015 107.00p 109.00p 105.50p 105.50p 2314
05/05/2015 107.00p 107.00p 106.10p 107.00p 2810
01/05/2015 107.00p 108.20p 106.10p 107.00p 5208
30/04/2015 107.00p 107.00p 106.10p 107.00p 10000
29/04/2015 107.00p 107.00p 106.10p 107.00p 1879
28/04/2015 107.00p 107.00p 106.10p 107.00p 5000
27/04/2015 107.00p 108.18p 105.00p 107.00p 15878
24/04/2015 107.00p 108.98p 106.20p 107.00p 7310
23/04/2015 103.00p 108.00p 103.00p 107.00p 26950
22/04/2015 102.50p 103.20p 102.50p 103.00p 2000
21/04/2015 102.50p 102.50p 102.05p 102.50p 1697
20/04/2015 102.50p 104.00p 102.00p 102.50p 7430
17/04/2015 102.50p 102.50p 102.50p 102.50p 0
16/04/2015 102.50p 104.00p 101.60p 102.50p 3190
15/04/2015 103.50p 104.00p 102.10p 102.50p 5800
14/04/2015 102.50p 102.50p 102.00p 102.50p 750
13/04/2015 103.50p 103.50p 102.00p 102.50p 5825
10/04/2015 101.50p 103.06p 101.50p 102.00p 8500
09/04/2015 101.50p 101.50p 100.75p 101.50p 4771
08/04/2015 101.50p 101.50p 101.50p 101.50p 0
07/04/2015 101.50p 101.50p 100.50p 101.50p 1942
02/04/2015 101.50p 101.50p 101.50p 101.50p 0
01/04/2015 101.50p 101.50p 101.50p 101.50p 0
31/03/2015 104.00p 104.00p 101.50p 101.50p 0
30/03/2015 104.00p 104.00p 103.00p 104.00p 7000
27/03/2015 104.00p 104.00p 103.00p 104.00p 10898
26/03/2015 104.00p 104.00p 104.00p 104.00p 0
25/03/2015 104.00p 105.00p 104.00p 104.00p 1500
24/03/2015 104.00p 104.00p 104.00p 104.00p 0
23/03/2015 104.00p 104.00p 103.00p 104.00p 3000
20/03/2015 104.50p 104.50p 103.25p 104.00p 1000
19/03/2015 104.50p 104.50p 104.50p 104.50p 0
18/03/2015 104.00p 104.50p 104.00p 104.50p 0
17/03/2015 104.00p 104.25p 104.00p 104.00p 2000
16/03/2015 104.00p 104.00p 104.00p 104.00p 0
13/03/2015 104.00p 104.00p 104.00p 104.00p 0
12/03/2015 104.00p 104.00p 104.00p 104.00p 0
11/03/2015 104.00p 104.00p 103.00p 104.00p 9533
10/03/2015 104.00p 104.00p 104.00p 104.00p 0
09/03/2015 103.50p 106.00p 103.50p 104.00p 9443
06/03/2015 103.50p 103.50p 103.50p 103.50p 0
05/03/2015 103.50p 103.50p 103.50p 103.50p 0
04/03/2015 103.50p 104.99p 103.50p 103.50p 1918
03/03/2015 103.50p 104.99p 103.50p 103.50p 1750
02/03/2015 103.50p 103.50p 103.50p 103.50p 0
27/02/2015 103.50p 106.00p 103.50p 103.50p 4879
26/02/2015 102.50p 106.00p 102.50p 103.50p 7060
25/02/2015 102.50p 102.50p 102.50p 102.50p 0
24/02/2015 103.00p 103.00p 102.50p 102.50p 0
23/02/2015 104.00p 104.00p 102.50p 102.50p 1500
20/02/2015 104.50p 104.50p 103.00p 104.00p 9000
19/02/2015 104.50p 107.00p 104.50p 104.50p 1800
18/02/2015 104.50p 104.50p 103.40p 104.50p 945
17/02/2015 104.50p 104.50p 103.25p 104.50p 500
16/02/2015 104.50p 107.00p 102.30p 104.50p 6739
13/02/2015 105.00p 105.00p 104.00p 105.00p 30070
12/02/2015 105.00p 107.00p 105.00p 105.00p 5000
11/02/2015 104.50p 107.00p 104.50p 105.00p 1800
10/02/2015 102.50p 105.00p 102.50p 104.50p 5000
09/02/2015 101.50p 105.00p 101.50p 102.50p 9500
06/02/2015 101.50p 103.00p 101.50p 101.50p 10000
05/02/2015 102.00p 103.00p 101.50p 101.50p 2000
04/02/2015 94.50p 108.00p 94.50p 102.00p 41336
03/02/2015 90.50p 92.00p 89.03p 90.50p 31858
02/02/2015 91.00p 92.00p 90.00p 90.50p 12036
30/01/2015 91.00p 91.00p 91.00p 91.00p 0
29/01/2015 91.00p 91.00p 91.00p 91.00p 0
28/01/2015 93.50p 93.50p 90.50p 91.00p 2000
27/01/2015 91.50p 91.50p 90.00p 91.00p 9833
26/01/2015 91.50p 91.50p 91.50p 91.50p 0
23/01/2015 92.50p 92.50p 90.36p 91.50p 7000
22/01/2015 92.50p 92.50p 90.00p 92.50p 2200
21/01/2015 92.50p 92.50p 91.00p 92.50p 1517
20/01/2015 94.50p 95.00p 91.00p 92.50p 4363
19/01/2015 94.50p 96.75p 94.50p 94.50p 3090
16/01/2015 94.50p 96.50p 94.50p 94.50p 4000
15/01/2015 94.50p 96.50p 94.50p 94.50p 2207
14/01/2015 95.00p 95.00p 93.00p 94.50p 1906
13/01/2015 95.00p 95.00p 95.00p 95.00p 0
12/01/2015 96.00p 96.00p 95.00p 95.00p 0
09/01/2015 96.00p 96.00p 96.00p 96.00p 0
08/01/2015 96.50p 96.50p 95.00p 96.00p 5385
07/01/2015 96.50p 96.50p 96.50p 96.50p 0
06/01/2015 96.50p 96.50p 95.38p 96.50p 887
05/01/2015 96.50p 98.00p 96.50p 96.50p 20300
02/01/2015 97.00p 97.00p 96.50p 96.50p 0
31/12/2014 97.00p 97.00p 97.00p 97.00p 0
30/12/2014 97.50p 97.50p 97.00p 97.00p 0
29/12/2014 97.50p 97.50p 96.00p 97.50p 2454
24/12/2014 97.50p 97.50p 97.50p 97.50p 0
23/12/2014 98.50p 98.50p 97.50p 97.50p 0
22/12/2014 98.50p 98.50p 98.50p 98.50p 0
19/12/2014 99.50p 99.50p 98.00p 98.50p 1883
18/12/2014 99.50p 99.50p 98.00p 99.50p 800
17/12/2014 99.50p 99.50p 98.00p 99.50p 3025
16/12/2014 99.50p 99.50p 99.50p 99.50p 0
15/12/2014 99.50p 99.50p 99.00p 99.50p 5000
12/12/2014 99.50p 101.50p 99.50p 99.50p 0
11/12/2014 96.50p 102.00p 96.50p 99.50p 19471
10/12/2014 96.50p 98.00p 96.50p 96.50p 10200
09/12/2014 97.00p 97.50p 95.25p 96.50p 13900
08/12/2014 97.00p 100.00p 97.00p 97.00p 5000
05/12/2014 97.50p 100.00p 97.00p 97.00p 9488
04/12/2014 97.50p 100.00p 97.50p 97.50p 1737
03/12/2014 98.50p 98.50p 97.50p 97.50p 0
02/12/2014 98.50p 98.50p 98.50p 98.50p 0
01/12/2014 98.50p 99.00p 98.50p 98.50p 7500
28/11/2014 100.50p 100.50p 98.50p 98.50p 0
27/11/2014 100.50p 103.00p 99.00p 100.50p 35000
26/11/2014 100.50p 100.50p 100.50p 100.50p 0
25/11/2014 100.50p 100.50p 100.50p 100.50p 0
24/11/2014 100.50p 103.00p 100.50p 100.50p 670
21/11/2014 100.50p 100.50p 99.00p 100.50p 251
20/11/2014 100.50p 100.50p 100.50p 100.50p 0
19/11/2014 100.50p 100.50p 100.50p 100.50p 0
18/11/2014 100.50p 100.50p 100.50p 100.50p 0
17/11/2014 100.50p 100.50p 100.50p 100.50p 0
14/11/2014 100.00p 103.00p 100.00p 100.50p 448
13/11/2014 95.50p 100.00p 95.50p 98.00p 5000
12/11/2014 96.50p 96.50p 95.50p 95.50p 0
11/11/2014 95.50p 96.50p 95.50p 96.50p 0
10/11/2014 95.00p 95.50p 95.00p 95.50p 0
07/11/2014 95.50p 95.50p 95.50p 95.50p 0
06/11/2014 95.50p 98.00p 95.50p 95.50p 3100
05/11/2014 95.50p 95.50p 95.50p 95.50p 0
04/11/2014 95.50p 96.00p 95.50p 95.50p 9179
03/11/2014 95.50p 98.00p 93.00p 95.50p 26301
31/10/2014 95.50p 95.50p 95.50p 95.50p 0
30/10/2014 95.50p 95.50p 95.50p 95.50p 0
29/10/2014 95.50p 95.50p 95.50p 95.50p 0
28/10/2014 95.50p 98.00p 95.50p 95.50p 4068
27/10/2014 95.50p 95.50p 95.50p 95.50p 0
24/10/2014 95.00p 95.50p 95.00p 95.50p 0
23/10/2014 95.50p 97.50p 95.50p 95.50p 3200
22/10/2014 95.00p 97.50p 95.00p 95.50p 3000
21/10/2014 96.50p 97.50p 95.50p 95.50p 15000
20/10/2014 96.50p 96.50p 96.50p 96.50p 0
17/10/2014 96.50p 97.50p 96.50p 96.50p 5000
16/10/2014 96.50p 96.50p 94.00p 96.50p 32000
15/10/2014 97.00p 97.00p 95.00p 96.50p 5000
14/10/2014 96.50p 97.50p 96.50p 97.00p 2500
13/10/2014 95.50p 95.50p 95.50p 95.50p 0
10/10/2014 95.00p 97.50p 93.00p 95.50p 8064
09/10/2014 95.50p 96.50p 95.00p 95.00p 0
08/10/2014 95.50p 97.00p 95.25p 96.50p 10541
07/10/2014 98.50p 98.50p 95.00p 97.00p 7210
06/10/2014 98.50p 100.00p 97.00p 98.50p 11243
03/10/2014 98.50p 98.50p 98.50p 98.50p 0
02/10/2014 98.50p 98.50p 98.50p 98.50p 0
01/10/2014 98.50p 98.50p 98.50p 98.50p 0
30/09/2014 98.50p 101.00p 98.00p 98.50p 24485
29/09/2014 102.75p 102.75p 102.75p 102.75p 0
26/09/2014 102.75p 105.00p 102.75p 102.75p 4000
25/09/2014 102.75p 102.75p 102.75p 102.75p 0
24/09/2014 102.25p 104.00p 100.60p 102.75p 9328
23/09/2014 103.00p 103.00p 101.00p 102.25p 1930
22/09/2014 103.00p 103.00p 101.60p 103.00p 2700
19/09/2014 103.00p 103.00p 103.00p 103.00p 0
18/09/2014 103.00p 103.00p 101.60p 103.00p 2000
17/09/2014 105.50p 105.50p 103.00p 103.00p 0
16/09/2014 105.50p 105.50p 104.50p 105.50p 1944

*Close Price adjusted for both dividends and splits