Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/06/2010 50.00p 50.00p 50.00p 50.00p 0
02/06/2010 50.00p 50.00p 50.00p 50.00p 0
01/06/2010 50.00p 50.00p 50.00p 50.00p 0
28/05/2010 50.00p 50.00p 50.00p 50.00p 0
27/05/2010 50.00p 50.00p 50.00p 50.00p 0
26/05/2010 50.83p 50.83p 50.00p 50.00p 15000
25/05/2010 50.00p 50.83p 50.00p 50.83p 0
24/05/2010 50.00p 50.00p 50.00p 50.00p 0
21/05/2010 50.00p 50.00p 50.00p 50.00p 0
20/05/2010 50.00p 50.00p 50.00p 50.00p 0
19/05/2010 50.00p 50.00p 50.00p 50.00p 0
18/05/2010 50.00p 50.00p 50.00p 50.00p 0
17/05/2010 50.00p 50.00p 50.00p 50.00p 0
14/05/2010 50.00p 50.00p 50.00p 50.00p 0
13/05/2010 50.00p 50.00p 50.00p 50.00p 0
12/05/2010 50.00p 50.00p 50.00p 50.00p 0
11/05/2010 50.00p 50.00p 50.00p 50.00p 0
10/05/2010 50.00p 50.00p 45.00p 50.00p 2100
07/05/2010 50.00p 50.00p 50.00p 50.00p 0
06/05/2010 50.00p 50.00p 50.00p 50.00p 0
05/05/2010 50.00p 50.00p 45.00p 50.00p 4200
04/05/2010 50.00p 50.00p 50.00p 50.00p 0
30/04/2010 50.00p 50.00p 50.00p 50.00p 0
29/04/2010 50.00p 50.00p 50.00p 50.00p 0
28/04/2010 50.00p 50.00p 46.00p 50.00p 7284
27/04/2010 50.00p 50.00p 50.00p 50.00p 0
26/04/2010 51.67p 51.67p 50.00p 50.00p 0
23/04/2010 51.67p 51.67p 48.33p 51.67p 0
22/04/2010 51.67p 51.67p 48.33p 51.67p 0
21/04/2010 51.67p 53.33p 48.33p 51.67p 1320
20/04/2010 51.67p 52.33p 48.33p 51.67p 15000
19/04/2010 51.67p 51.67p 48.33p 51.67p 0
16/04/2010 51.67p 52.67p 48.33p 51.67p 3000
15/04/2010 55.83p 55.83p 46.67p 51.67p 5322
14/04/2010 55.83p 55.83p 53.33p 55.83p 1845
13/04/2010 60.00p 60.00p 53.33p 55.83p 3420
12/04/2010 60.00p 60.00p 56.67p 60.00p 3114
09/04/2010 60.00p 60.00p 56.67p 60.00p 891
08/04/2010 60.00p 60.00p 56.67p 60.00p 177
07/04/2010 60.00p 60.00p 56.67p 60.00p 1131
06/04/2010 60.00p 60.00p 56.67p 60.00p 3696
01/04/2010 57.50p 64.67p 56.67p 60.00p 28671
31/03/2010 52.50p 56.67p 52.50p 52.50p 1500
30/03/2010 51.67p 56.67p 51.67p 52.50p 0
29/03/2010 51.67p 55.00p 51.33p 51.67p 1980
26/03/2010 51.67p 51.67p 48.33p 51.67p 0
25/03/2010 51.67p 55.00p 51.33p 51.67p 3000
24/03/2010 50.00p 55.00p 50.00p 51.67p 7500
23/03/2010 50.00p 53.33p 50.00p 50.00p 0
22/03/2010 50.00p 53.33p 50.00p 50.00p 2448
19/03/2010 50.00p 53.33p 50.00p 50.00p 6519
18/03/2010 50.00p 53.33p 50.00p 50.00p 5682
17/03/2010 47.50p 53.33p 47.50p 50.00p 19800
16/03/2010 47.50p 51.67p 47.50p 47.50p 2181
15/03/2010 46.67p 51.67p 46.67p 46.67p 0
12/03/2010 46.67p 51.67p 46.67p 46.67p 0
11/03/2010 46.67p 51.67p 46.67p 46.67p 0
10/03/2010 45.83p 51.67p 45.83p 46.67p 0
09/03/2010 45.83p 51.67p 45.83p 45.83p 0
08/03/2010 45.00p 51.67p 45.00p 45.83p 8268
05/03/2010 45.00p 50.00p 45.00p 45.00p 0
04/03/2010 45.00p 50.00p 45.00p 45.00p 0
03/03/2010 44.17p 50.00p 44.17p 45.00p 0
02/03/2010 44.17p 48.33p 44.17p 44.17p 0
01/03/2010 44.17p 50.00p 44.17p 44.17p 9000
26/02/2010 44.17p 48.33p 44.17p 44.17p 0
25/02/2010 44.17p 46.67p 41.67p 44.17p 3174
24/02/2010 44.17p 48.33p 43.75p 44.17p 4206
23/02/2010 44.17p 48.33p 44.17p 44.17p 6000
22/02/2010 44.17p 48.33p 43.75p 44.17p 900
19/02/2010 44.17p 48.33p 44.17p 44.17p 0
18/02/2010 44.17p 48.33p 44.17p 44.17p 0
17/02/2010 44.17p 48.33p 43.75p 44.17p 21528
16/02/2010 45.83p 48.33p 45.83p 45.83p 0
15/02/2010 45.83p 48.33p 43.75p 45.83p 5502
12/02/2010 45.83p 48.33p 45.83p 45.83p 0
11/02/2010 45.83p 48.33p 45.83p 45.83p 0
10/02/2010 45.83p 48.33p 45.83p 45.83p 0
09/02/2010 45.83p 48.33p 45.83p 45.83p 0
08/02/2010 45.83p 49.33p 45.83p 45.83p 4200
05/02/2010 48.33p 48.33p 45.00p 45.83p 7140
04/02/2010 38.33p 50.00p 38.33p 48.33p 8181
03/02/2010 38.33p 38.33p 38.33p 38.33p 0
02/02/2010 38.33p 43.33p 38.33p 38.33p 3000
01/02/2010 38.33p 38.33p 38.33p 38.33p 0
29/01/2010 38.33p 38.33p 38.33p 38.33p 0
28/01/2010 38.33p 38.33p 38.33p 38.33p 0
27/01/2010 38.33p 38.33p 38.33p 38.33p 0
26/01/2010 38.33p 38.33p 38.33p 38.33p 0
25/01/2010 38.33p 38.33p 38.33p 38.33p 0
22/01/2010 38.33p 38.33p 37.50p 38.33p 9222
21/01/2010 38.33p 38.33p 38.33p 38.33p 0
20/01/2010 38.33p 38.33p 38.33p 38.33p 0
19/01/2010 38.33p 45.00p 38.33p 38.33p 8850
18/01/2010 38.33p 43.33p 35.00p 38.33p 10107
15/01/2010 39.17p 39.17p 38.33p 39.17p 0
14/01/2010 39.17p 40.00p 39.17p 39.17p 0
13/01/2010 39.17p 43.33p 35.83p 39.17p 4686
12/01/2010 39.17p 40.00p 39.17p 39.17p 0
11/01/2010 39.17p 43.33p 35.83p 39.17p 5769
08/01/2010 39.17p 40.00p 38.33p 39.17p 18066
07/01/2010 39.17p 40.00p 39.17p 39.17p 0
06/01/2010 39.17p 43.33p 39.17p 39.17p 8538
05/01/2010 39.17p 40.00p 39.17p 39.17p 0
04/01/2010 39.17p 39.17p 38.33p 39.17p 0
31/12/2009 39.17p 40.00p 39.17p 39.17p 0
30/12/2009 39.17p 40.00p 39.17p 39.17p 0
29/12/2009 39.17p 39.17p 38.33p 39.17p 0
24/12/2009 39.17p 39.17p 35.83p 39.17p 2475
23/12/2009 39.17p 40.00p 38.33p 39.17p 0
22/12/2009 39.17p 40.00p 39.17p 39.17p 0
21/12/2009 40.00p 45.00p 38.33p 39.17p 11028
18/12/2009 40.00p 40.00p 40.00p 40.00p 0
17/12/2009 40.00p 40.00p 40.00p 40.00p 0
16/12/2009 40.00p 40.00p 40.00p 40.00p 0
15/12/2009 39.17p 43.33p 39.17p 40.00p 7500
14/12/2009 39.17p 40.00p 39.17p 39.17p 0
11/12/2009 39.17p 40.00p 39.17p 39.17p 0
10/12/2009 39.17p 40.00p 39.17p 39.17p 0
09/12/2009 39.17p 39.17p 38.33p 39.17p 0
08/12/2009 39.17p 40.00p 39.17p 39.17p 0
07/12/2009 39.17p 40.00p 39.17p 39.17p 0
04/12/2009 39.17p 40.00p 39.17p 39.17p 0
03/12/2009 39.17p 40.00p 39.17p 39.17p 0
02/12/2009 39.17p 40.00p 38.33p 39.17p 0
01/12/2009 39.17p 39.17p 38.33p 39.17p 0
30/11/2009 39.17p 40.00p 39.17p 39.17p 0
27/11/2009 39.17p 39.17p 38.33p 39.17p 0
26/11/2009 39.17p 39.17p 38.33p 39.17p 0
25/11/2009 39.17p 40.00p 39.17p 39.17p 0
24/11/2009 39.17p 39.17p 38.33p 39.17p 0
23/11/2009 39.17p 40.00p 39.17p 39.17p 0
20/11/2009 39.17p 40.00p 39.17p 39.17p 0
19/11/2009 39.17p 40.00p 39.17p 39.17p 0
18/11/2009 39.17p 40.00p 39.17p 39.17p 0
17/11/2009 39.17p 40.00p 39.17p 39.17p 0
16/11/2009 39.17p 40.00p 39.17p 39.17p 0
13/11/2009 39.17p 40.00p 39.17p 39.17p 0
12/11/2009 39.17p 40.00p 39.17p 39.17p 0
11/11/2009 40.83p 40.83p 38.33p 39.17p 6000
10/11/2009 40.83p 40.83p 40.00p 40.83p 0
09/11/2009 40.83p 40.83p 40.00p 40.83p 0
06/11/2009 40.83p 40.83p 40.00p 40.83p 0
05/11/2009 40.83p 40.83p 40.00p 40.83p 0
04/11/2009 40.83p 40.83p 40.00p 40.83p 0
03/11/2009 40.83p 40.83p 40.00p 40.83p 0
02/11/2009 40.83p 40.83p 40.00p 40.83p 0
30/10/2009 40.83p 40.83p 40.00p 40.83p 0
29/10/2009 40.00p 40.83p 40.00p 40.83p 0
28/10/2009 40.00p 40.00p 40.00p 40.00p 0
27/10/2009 43.33p 43.33p 40.00p 40.00p 0
26/10/2009 43.33p 46.67p 43.33p 43.33p 0
23/10/2009 43.33p 46.67p 43.33p 43.33p 0
22/10/2009 43.33p 46.67p 43.33p 43.33p 0
21/10/2009 43.33p 46.67p 43.33p 43.33p 0
20/10/2009 43.33p 43.33p 40.00p 43.33p 0
19/10/2009 43.33p 46.67p 43.33p 43.33p 0
16/10/2009 43.33p 46.67p 43.33p 43.33p 0
15/10/2009 43.33p 46.67p 43.33p 43.33p 0
14/10/2009 43.33p 46.67p 43.33p 43.33p 0
13/10/2009 43.33p 46.67p 43.33p 43.33p 0
12/10/2009 43.33p 46.67p 43.33p 43.33p 0
09/10/2009 43.33p 46.67p 43.33p 43.33p 0
08/10/2009 43.33p 46.67p 43.33p 43.33p 0
07/10/2009 43.33p 46.67p 43.33p 43.33p 0
06/10/2009 43.33p 46.67p 43.33p 43.33p 0
05/10/2009 43.33p 46.67p 43.33p 43.33p 0
02/10/2009 43.33p 46.67p 43.33p 43.33p 0
01/10/2009 43.33p 46.67p 43.33p 43.33p 0
30/09/2009 43.33p 46.67p 43.33p 43.33p 0
29/09/2009 43.33p 46.67p 43.33p 43.33p 0
28/09/2009 43.33p 46.67p 43.33p 43.33p 0
25/09/2009 42.50p 46.67p 42.50p 43.33p 0
24/09/2009 45.00p 45.00p 41.67p 41.67p 0
23/09/2009 45.00p 45.00p 43.33p 45.00p 0
22/09/2009 45.00p 45.00p 43.33p 45.00p 0
21/09/2009 45.00p 45.00p 43.33p 45.00p 0

*Close Price adjusted for both dividends and splits