Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/10/2023 14.00p 14.00p 13.67p 14.00p 0
11/10/2023 14.00p 14.00p 13.67p 14.00p 0
10/10/2023 14.00p 14.00p 13.67p 14.00p 0
09/10/2023 14.00p 14.00p 13.67p 14.00p 0
06/10/2023 14.00p 14.00p 13.67p 14.00p 0
05/10/2023 14.00p 14.00p 13.00p 14.00p 3000
04/10/2023 14.00p 14.00p 13.67p 14.00p 0
03/10/2023 14.00p 14.00p 13.67p 14.00p 0
02/10/2023 14.00p 14.20p 14.00p 14.00p 14
29/09/2023 14.00p 14.00p 13.67p 14.00p 0
28/09/2023 14.00p 14.00p 13.67p 14.00p 0
27/09/2023 15.00p 15.00p 14.00p 14.00p 4000
26/09/2023 14.50p 14.50p 12.70p 12.70p 8210
25/09/2023 13.50p 13.50p 13.33p 13.50p 0
22/09/2023 13.50p 13.50p 13.33p 13.50p 0
21/09/2023 13.50p 13.50p 13.00p 13.50p 2950
20/09/2023 13.50p 13.50p 13.00p 13.50p 54
19/09/2023 13.50p 13.50p 13.33p 13.50p 0
18/09/2023 13.50p 13.50p 13.33p 13.50p 0
15/09/2023 13.50p 13.50p 13.33p 13.50p 0
14/09/2023 13.50p 13.50p 13.33p 13.50p 0
13/09/2023 13.50p 13.50p 13.25p 13.50p 0
12/09/2023 13.50p 13.50p 13.25p 13.50p 0
11/09/2023 13.50p 13.50p 13.25p 13.50p 0
08/09/2023 13.50p 13.50p 13.25p 13.50p 0
07/09/2023 13.50p 13.50p 13.00p 13.50p 650
06/09/2023 13.50p 13.50p 13.25p 13.50p 0
05/09/2023 13.50p 14.00p 13.50p 13.50p 650
04/09/2023 13.50p 13.50p 13.00p 13.50p 2003
01/09/2023 13.50p 13.50p 13.25p 13.50p 0
31/08/2023 13.50p 13.50p 13.25p 13.50p 0
30/08/2023 14.50p 15.00p 13.50p 13.50p 5040
29/08/2023 14.50p 14.50p 14.50p 14.50p 0
25/08/2023 14.50p 14.50p 14.50p 14.50p 0
24/08/2023 15.50p 15.50p 14.00p 14.50p 24010
23/08/2023 15.50p 15.50p 15.25p 15.50p 0
22/08/2023 15.50p 15.50p 15.25p 15.50p 0
21/08/2023 16.50p 16.50p 15.50p 15.50p 2000
18/08/2023 17.50p 17.50p 16.00p 16.50p 20000
17/08/2023 17.50p 18.00p 17.50p 17.50p 0
16/08/2023 17.50p 18.00p 17.50p 17.50p 0
15/08/2023 17.50p 18.00p 17.50p 17.50p 0
14/08/2023 17.50p 18.00p 17.50p 17.50p 0
11/08/2023 17.50p 18.00p 17.50p 17.50p 0
10/08/2023 17.50p 18.00p 17.50p 17.50p 0
09/08/2023 17.50p 17.50p 16.00p 17.50p 1950
08/08/2023 17.50p 18.00p 17.50p 17.50p 0
07/08/2023 17.50p 17.50p 16.00p 17.50p 6
04/08/2023 17.50p 18.00p 17.50p 17.50p 0
03/08/2023 17.50p 18.00p 17.50p 17.50p 0
02/08/2023 17.50p 17.50p 16.00p 17.50p 42
01/08/2023 17.50p 18.00p 17.50p 17.50p 0
31/07/2023 17.50p 18.00p 17.50p 17.50p 0
28/07/2023 17.50p 17.50p 16.00p 17.50p 1250
27/07/2023 17.50p 18.00p 17.50p 17.50p 0
26/07/2023 17.50p 18.45p 17.50p 17.50p 54
25/07/2023 17.50p 18.00p 17.50p 17.50p 0
24/07/2023 17.50p 17.50p 16.00p 17.50p 4617
21/07/2023 17.50p 17.50p 16.00p 17.50p 384
20/07/2023 17.50p 18.00p 17.50p 17.50p 0
19/07/2023 17.50p 18.00p 17.50p 17.50p 0
18/07/2023 17.50p 18.00p 17.50p 17.50p 0
17/07/2023 17.50p 18.00p 17.50p 17.50p 0
14/07/2023 17.50p 18.00p 17.50p 17.50p 0
13/07/2023 17.50p 18.45p 17.50p 17.50p 135
12/07/2023 17.50p 18.00p 17.50p 17.50p 0
11/07/2023 17.50p 19.00p 17.50p 17.50p 25
10/07/2023 17.50p 18.00p 17.50p 17.50p 0
07/07/2023 17.50p 18.00p 17.50p 17.50p 0
06/07/2023 17.50p 18.00p 17.50p 17.50p 0
05/07/2023 17.50p 18.00p 17.50p 17.50p 0
04/07/2023 17.50p 18.00p 17.50p 17.50p 0
03/07/2023 17.50p 18.00p 17.50p 17.50p 0
30/06/2023 17.50p 18.00p 17.50p 17.50p 0
29/06/2023 17.50p 18.00p 17.50p 17.50p 0
28/06/2023 17.50p 18.00p 17.50p 17.50p 0
27/06/2023 18.00p 18.00p 16.25p 17.50p 23743
26/06/2023 18.00p 18.00p 18.00p 18.00p 0
23/06/2023 18.00p 18.00p 17.00p 18.00p 5912
22/06/2023 18.00p 18.00p 18.00p 18.00p 0
21/06/2023 18.00p 18.00p 18.00p 18.00p 0
20/06/2023 18.00p 18.00p 17.00p 18.00p 4876
19/06/2023 18.00p 18.00p 17.00p 18.00p 7
16/06/2023 18.00p 18.00p 17.00p 18.00p 1399
15/06/2023 18.00p 18.00p 18.00p 18.00p 0
14/06/2023 18.00p 19.00p 18.00p 18.00p 0
13/06/2023 18.50p 19.00p 17.00p 19.00p 11500
12/06/2023 18.50p 19.00p 18.50p 18.50p 0
09/06/2023 18.50p 19.00p 18.50p 18.50p 0
08/06/2023 18.50p 19.00p 18.50p 18.50p 0
07/06/2023 18.50p 19.00p 18.50p 18.50p 0
06/06/2023 18.50p 20.00p 17.00p 18.50p 47
05/06/2023 18.50p 19.00p 18.50p 18.50p 0
02/06/2023 18.50p 19.00p 18.50p 18.50p 0
01/06/2023 19.50p 19.50p 18.50p 18.50p 5300
31/05/2023 19.50p 19.50p 19.50p 19.50p 0
30/05/2023 19.50p 20.00p 19.50p 19.50p 15
26/05/2023 19.50p 19.50p 19.50p 19.50p 0
25/05/2023 19.50p 19.50p 19.00p 19.50p 990
24/05/2023 19.50p 19.70p 19.50p 19.50p 500
23/05/2023 19.50p 19.50p 19.00p 19.50p 4000
22/05/2023 19.50p 20.00p 19.50p 19.50p 11
19/05/2023 19.50p 19.50p 19.50p 19.50p 0
18/05/2023 19.50p 19.50p 19.50p 19.50p 0
17/05/2023 19.50p 19.50p 19.00p 19.50p 8718
16/05/2023 20.00p 20.00p 18.00p 19.50p 15926
15/05/2023 20.00p 20.90p 20.00p 20.00p 7
12/05/2023 20.00p 20.00p 20.00p 20.00p 0
11/05/2023 20.00p 20.00p 20.00p 20.00p 0
10/05/2023 20.00p 20.00p 20.00p 20.00p 4000
09/05/2023 20.00p 20.00p 20.00p 20.00p 0
05/05/2023 20.00p 20.00p 20.00p 20.00p 0
04/05/2023 20.00p 20.00p 20.00p 20.00p 0
03/05/2023 20.00p 20.90p 20.00p 20.00p 5000
02/05/2023 20.00p 21.00p 20.00p 21.00p 4000
28/04/2023 20.00p 20.00p 20.00p 20.00p 0
27/04/2023 19.50p 20.00p 19.00p 20.00p 25849
26/04/2023 19.50p 19.50p 19.50p 19.50p 0
25/04/2023 18.50p 19.70p 18.50p 19.50p 17500
24/04/2023 18.50p 20.00p 17.15p 18.50p 3432
21/04/2023 18.50p 19.00p 18.50p 18.50p 0
20/04/2023 18.50p 19.00p 18.50p 18.50p 0
19/04/2023 18.50p 19.00p 18.50p 18.50p 0
18/04/2023 19.00p 19.00p 18.10p 18.50p 6842
17/04/2023 18.50p 19.55p 18.50p 19.00p 12000
14/04/2023 18.50p 18.50p 18.50p 18.50p 0
13/04/2023 18.50p 18.50p 18.50p 18.50p 0
12/04/2023 18.50p 20.00p 18.50p 18.50p 42
11/04/2023 19.50p 20.25p 18.50p 18.50p 0
06/04/2023 19.50p 20.25p 19.50p 19.50p 0
05/04/2023 19.50p 20.25p 19.50p 19.50p 0
04/04/2023 19.50p 20.25p 19.50p 19.50p 0
03/04/2023 19.50p 19.50p 18.00p 19.50p 467
31/03/2023 19.50p 20.25p 19.50p 19.50p 0
30/03/2023 20.50p 20.50p 19.00p 19.50p 15000
29/03/2023 18.50p 19.00p 18.50p 18.50p 0
28/03/2023 18.50p 19.00p 18.50p 18.50p 0
27/03/2023 18.50p 18.50p 17.75p 18.50p 942
24/03/2023 18.50p 19.00p 18.50p 18.50p 0
23/03/2023 18.50p 19.00p 18.50p 18.50p 0
22/03/2023 18.50p 18.50p 17.75p 18.50p 2132
21/03/2023 18.50p 19.00p 18.50p 18.50p 0
20/03/2023 18.50p 19.00p 18.50p 18.50p 0
17/03/2023 18.50p 19.00p 18.50p 18.50p 0
16/03/2023 18.50p 18.50p 16.80p 18.50p 1792
15/03/2023 18.50p 19.25p 18.50p 18.50p 5000
14/03/2023 18.50p 19.00p 18.50p 18.50p 0
13/03/2023 18.50p 18.50p 17.00p 18.50p 100
10/03/2023 18.50p 19.00p 18.50p 18.50p 0
09/03/2023 18.50p 19.00p 18.50p 18.50p 0
08/03/2023 18.50p 18.50p 17.75p 18.50p 1941
07/03/2023 18.50p 19.00p 18.50p 18.50p 0
06/03/2023 18.50p 19.00p 18.50p 18.50p 0
03/03/2023 18.50p 19.00p 18.50p 18.50p 0
02/03/2023 18.50p 19.00p 18.50p 18.50p 0
01/03/2023 18.50p 19.00p 18.50p 18.50p 0
28/02/2023 18.50p 19.00p 18.50p 18.50p 0
27/02/2023 18.50p 19.00p 18.50p 18.50p 0
24/02/2023 18.50p 18.50p 17.00p 18.50p 9
23/02/2023 18.50p 18.50p 17.15p 18.50p 2728
22/02/2023 19.00p 19.00p 17.15p 18.50p 600
21/02/2023 21.00p 21.00p 17.00p 19.00p 44823
20/02/2023 21.00p 22.00p 21.00p 21.00p 9
17/02/2023 21.00p 21.00p 21.00p 21.00p 600
16/02/2023 19.00p 21.00p 19.00p 21.00p 64525
15/02/2023 18.50p 20.00p 18.50p 19.00p 1000
14/02/2023 18.50p 19.40p 18.50p 18.50p 5000
13/02/2023 18.50p 19.45p 17.00p 18.50p 25435
10/02/2023 18.50p 18.50p 16.80p 18.50p 130
09/02/2023 18.50p 18.50p 17.30p 18.50p 1600
08/02/2023 19.50p 20.00p 16.00p 18.50p 37025
07/02/2023 19.50p 20.25p 19.50p 19.50p 0
06/02/2023 17.50p 19.50p 17.50p 19.50p 18933
03/02/2023 15.50p 17.50p 15.50p 17.50p 5909
02/02/2023 14.00p 15.50p 14.00p 15.50p 10000
01/02/2023 15.50p 15.70p 13.87p 14.00p 10218
31/01/2023 15.50p 15.50p 15.50p 15.50p 0
30/01/2023 15.50p 15.50p 15.50p 15.50p 0
27/01/2023 15.50p 15.50p 15.50p 15.50p 0
26/01/2023 15.50p 15.50p 15.50p 15.50p 0
25/01/2023 15.50p 15.50p 15.50p 15.50p 0
24/01/2023 15.50p 15.50p 15.50p 15.50p 0
23/01/2023 15.50p 15.50p 15.50p 15.50p 0
20/01/2023 15.50p 15.50p 15.50p 15.50p 0
19/01/2023 15.50p 15.50p 15.50p 15.50p 0
18/01/2023 14.50p 15.50p 14.50p 15.50p 2573
17/01/2023 14.50p 14.50p 14.50p 14.50p 0
16/01/2023 14.50p 14.50p 14.50p 14.50p 0
13/01/2023 14.50p 14.50p 14.50p 14.50p 0
12/01/2023 14.50p 14.50p 14.50p 14.50p 0
11/01/2023 14.50p 14.50p 14.50p 14.50p 0
10/01/2023 14.50p 14.50p 14.50p 14.50p 0
09/01/2023 14.50p 14.50p 13.00p 14.50p 430
06/01/2023 14.50p 14.50p 14.50p 14.50p 0
05/01/2023 14.50p 14.50p 14.50p 14.50p 0
04/01/2023 14.50p 14.50p 14.50p 14.50p 0
03/01/2023 14.50p 14.50p 14.50p 14.50p 0
30/12/2022 14.50p 14.50p 14.50p 14.50p 0
29/12/2022 14.50p 14.50p 14.50p 14.50p 0
28/12/2022 14.50p 14.50p 14.50p 14.50p 0

*Close Price adjusted for both dividends and splits