Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2020 19.00p 19.50p 19.00p 19.00p 0
20/03/2020 19.50p 19.50p 17.00p 19.50p 2000
19/03/2020 19.75p 19.75p 19.50p 19.50p 0
18/03/2020 20.50p 22.00p 19.00p 19.75p 11000
17/03/2020 20.50p 20.50p 20.50p 20.50p 0
16/03/2020 23.50p 23.50p 20.50p 20.50p 1500
13/03/2020 24.50p 24.50p 23.50p 23.50p 0
12/03/2020 24.50p 24.50p 24.50p 24.50p 0
11/03/2020 25.50p 25.50p 20.25p 24.50p 11000
10/03/2020 25.50p 25.50p 25.50p 25.50p 0
09/03/2020 27.50p 27.50p 25.50p 25.50p 18
06/03/2020 27.50p 27.50p 27.50p 27.50p 0
05/03/2020 27.50p 27.50p 27.50p 27.50p 0
04/03/2020 28.50p 28.50p 26.00p 27.50p 11024
03/03/2020 29.00p 29.00p 28.50p 28.50p 8830
02/03/2020 29.50p 30.00p 29.00p 29.00p 1
28/02/2020 32.00p 32.00p 28.00p 29.50p 16500
27/02/2020 32.50p 32.50p 32.50p 32.50p 0
26/02/2020 32.50p 32.50p 32.50p 32.50p 0
25/02/2020 32.50p 32.50p 32.50p 32.50p 0
24/02/2020 34.50p 34.50p 30.00p 32.50p 2975
21/02/2020 34.50p 34.50p 34.50p 34.50p 0
20/02/2020 34.50p 34.50p 34.50p 34.50p 0
19/02/2020 34.50p 34.50p 34.50p 34.50p 0
18/02/2020 34.50p 34.50p 34.50p 34.50p 0
17/02/2020 34.50p 34.50p 34.50p 34.50p 0
14/02/2020 34.50p 34.50p 34.00p 34.50p 0
13/02/2020 34.00p 36.00p 34.00p 34.00p 5000
12/02/2020 32.50p 34.00p 32.50p 34.00p 0
11/02/2020 31.50p 32.50p 31.50p 32.50p 0
10/02/2020 31.50p 33.00p 30.00p 31.50p 2045
07/02/2020 31.50p 31.50p 31.50p 31.50p 0
06/02/2020 31.50p 33.00p 31.50p 31.50p 36
05/02/2020 32.50p 35.00p 32.50p 33.50p 5100
04/02/2020 32.50p 32.50p 32.50p 32.50p 0
03/02/2020 32.50p 32.50p 32.50p 32.50p 0
31/01/2020 32.50p 32.50p 30.30p 32.50p 672
30/01/2020 34.50p 36.50p 32.50p 32.50p 2674
29/01/2020 32.50p 37.00p 31.00p 34.50p 60205
28/01/2020 32.50p 32.50p 32.50p 32.50p 0
27/01/2020 34.00p 34.00p 31.00p 32.50p 15700
24/01/2020 34.00p 34.00p 34.00p 34.00p 30000
23/01/2020 34.00p 34.00p 34.00p 34.00p 0
22/01/2020 34.00p 34.00p 34.00p 34.00p 10000
21/01/2020 35.50p 35.50p 32.50p 34.00p 4072
20/01/2020 35.50p 35.50p 35.50p 35.50p 52610
17/01/2020 34.50p 38.00p 34.50p 35.50p 13673
16/01/2020 34.50p 34.50p 34.50p 34.50p 0
15/01/2020 31.50p 35.00p 31.50p 34.50p 8000
14/01/2020 31.50p 31.50p 31.50p 31.50p 0
13/01/2020 30.50p 32.00p 30.50p 31.50p 10900
10/01/2020 28.50p 31.00p 28.00p 30.50p 42500
09/01/2020 25.50p 28.00p 25.50p 27.50p 12458
08/01/2020 24.50p 25.50p 24.50p 25.50p 0
07/01/2020 24.50p 24.50p 22.00p 24.50p 88
06/01/2020 24.50p 24.50p 24.50p 24.50p 0
03/01/2020 24.50p 24.50p 24.50p 24.50p 0
02/01/2020 24.50p 24.50p 24.50p 24.50p 0
01/01/2020 24.50p 24.50p 24.50p 24.50p 0
31/12/2019 24.50p 24.50p 24.50p 24.50p 0
30/12/2019 23.00p 24.50p 23.00p 24.50p 0
27/12/2019 24.50p 24.50p 22.00p 23.00p 1216
26/12/2019 24.50p 24.50p 24.50p 24.50p 0
25/12/2019 24.50p 24.50p 24.50p 24.50p 0
24/12/2019 24.50p 24.50p 24.50p 24.50p 0
23/12/2019 24.50p 24.50p 24.50p 24.50p 0
20/12/2019 24.50p 24.50p 24.50p 24.50p 0
19/12/2019 24.50p 24.50p 24.50p 24.50p 0
18/12/2019 24.50p 24.50p 24.50p 24.50p 0
17/12/2019 22.50p 24.50p 22.50p 24.50p 0
16/12/2019 22.50p 22.50p 22.50p 22.50p 0
13/12/2019 22.50p 22.50p 22.50p 22.50p 0
12/12/2019 22.50p 22.50p 21.00p 22.50p 0
11/12/2019 22.50p 22.50p 21.00p 21.00p 3700
10/12/2019 22.50p 22.50p 22.50p 22.50p 0
09/12/2019 22.50p 22.50p 22.50p 22.50p 0
06/12/2019 23.50p 23.50p 21.50p 22.50p 7000
05/12/2019 23.50p 23.50p 23.50p 23.50p 0
04/12/2019 23.50p 23.50p 21.00p 23.50p 6573
03/12/2019 23.50p 23.50p 23.50p 23.50p 0
02/12/2019 23.50p 23.50p 23.50p 23.50p 0
29/11/2019 23.00p 23.50p 23.00p 23.50p 3000
28/11/2019 23.00p 23.00p 23.00p 23.00p 0
27/11/2019 23.00p 23.60p 23.00p 23.00p 8000
26/11/2019 23.00p 23.00p 23.00p 23.00p 0
25/11/2019 23.00p 23.00p 23.00p 23.00p 0
22/11/2019 23.00p 23.00p 23.00p 23.00p 0
21/11/2019 23.50p 23.50p 21.00p 23.00p 1829
20/11/2019 23.50p 23.50p 23.50p 23.50p 0
19/11/2019 23.50p 23.50p 21.00p 23.50p 1398
18/11/2019 23.50p 23.50p 23.50p 23.50p 0
15/11/2019 23.50p 23.50p 21.00p 23.50p 2309
14/11/2019 23.50p 23.50p 23.50p 23.50p 0
13/11/2019 23.50p 23.50p 23.50p 23.50p 0
12/11/2019 23.50p 23.50p 21.00p 23.50p 1690
11/11/2019 22.50p 23.50p 22.50p 23.50p 0
08/11/2019 23.00p 23.00p 21.00p 23.00p 1098
07/11/2019 23.00p 23.00p 23.00p 23.00p 0
06/11/2019 23.00p 23.00p 23.00p 23.00p 0
05/11/2019 23.00p 23.00p 23.00p 23.00p 0
04/11/2019 23.00p 23.00p 21.00p 23.00p 5780
01/11/2019 23.00p 23.00p 21.00p 23.00p 5420
31/10/2019 23.00p 25.00p 23.00p 23.00p 4070
30/10/2019 21.00p 23.00p 21.00p 23.00p 4000
29/10/2019 21.00p 21.00p 21.00p 21.00p 0
28/10/2019 20.50p 23.00p 19.00p 21.00p 15680
25/10/2019 20.50p 20.50p 20.50p 20.50p 17690
24/10/2019 20.50p 20.50p 20.00p 20.50p 0
23/10/2019 21.50p 22.00p 20.00p 20.00p 20000
22/10/2019 21.50p 21.50p 21.50p 21.50p 0
21/10/2019 21.50p 21.50p 21.50p 21.50p 0
18/10/2019 22.50p 22.50p 21.50p 21.50p 0
17/10/2019 23.50p 23.50p 22.50p 22.50p 0
16/10/2019 23.50p 23.50p 23.50p 23.50p 0
15/10/2019 23.50p 23.50p 23.50p 23.50p 0
14/10/2019 24.50p 24.60p 23.50p 23.50p 0
11/10/2019 25.50p 26.00p 23.00p 24.50p 9500
10/10/2019 25.50p 25.50p 24.50p 25.50p 0
09/10/2019 24.50p 24.50p 24.50p 24.50p 0
08/10/2019 24.50p 24.50p 24.50p 24.50p 0
07/10/2019 24.50p 24.50p 23.00p 24.50p 1018
04/10/2019 24.50p 24.50p 23.00p 24.50p 1142
03/10/2019 24.50p 24.50p 24.50p 24.50p 0
02/10/2019 24.50p 24.50p 24.50p 24.50p 0
01/10/2019 25.50p 25.50p 23.25p 24.50p 4000
30/09/2019 25.50p 25.50p 25.50p 25.50p 0
27/09/2019 25.50p 26.00p 25.50p 25.50p 0
26/09/2019 26.00p 26.00p 26.00p 26.00p 0
25/09/2019 26.00p 26.00p 26.00p 26.00p 0
24/09/2019 26.00p 26.00p 26.00p 26.00p 0
23/09/2019 27.50p 27.50p 26.00p 26.00p 1921
20/09/2019 27.50p 27.50p 27.50p 27.50p 3600
19/09/2019 27.50p 27.50p 27.50p 27.50p 0
18/09/2019 27.50p 27.50p 27.50p 27.50p 0
17/09/2019 27.50p 27.50p 27.50p 27.50p 0
16/09/2019 27.50p 27.50p 27.50p 27.50p 0
13/09/2019 27.50p 27.50p 26.00p 27.50p 534
12/09/2019 27.50p 27.50p 27.50p 27.50p 0
11/09/2019 27.50p 27.50p 27.50p 27.50p 0
10/09/2019 27.50p 27.50p 27.50p 27.50p 0
09/09/2019 27.50p 27.50p 26.00p 27.50p 456
06/09/2019 27.50p 30.00p 27.50p 27.50p 6000
05/09/2019 27.50p 30.00p 27.50p 27.50p 2500
04/09/2019 27.50p 27.50p 27.50p 27.50p 0
03/09/2019 27.50p 27.50p 27.50p 27.50p 0
02/09/2019 27.50p 27.50p 25.00p 27.50p 100
30/08/2019 27.50p 30.00p 27.50p 27.50p 1000
29/08/2019 27.50p 27.50p 27.50p 27.50p 0
28/08/2019 27.50p 27.50p 27.50p 27.50p 0
27/08/2019 27.50p 27.50p 25.00p 27.50p 1497
23/08/2019 27.50p 27.50p 27.50p 27.50p 0
22/08/2019 27.50p 27.50p 27.50p 27.50p 0
21/08/2019 27.50p 27.50p 27.50p 27.50p 0
20/08/2019 27.50p 27.50p 27.50p 27.50p 0
19/08/2019 27.50p 27.50p 27.50p 27.50p 0
16/08/2019 27.50p 30.00p 27.50p 27.50p 8360
15/08/2019 27.50p 27.50p 27.50p 27.50p 896
14/08/2019 30.50p 30.50p 25.00p 27.50p 11327
13/08/2019 30.50p 30.50p 30.50p 30.50p 0
12/08/2019 30.50p 30.50p 30.50p 30.50p 0
09/08/2019 30.50p 30.50p 30.50p 30.50p 0
08/08/2019 30.50p 30.50p 30.50p 30.50p 0
07/08/2019 30.50p 30.50p 30.50p 30.50p 0
06/08/2019 30.50p 30.50p 30.00p 30.50p 1144
05/08/2019 28.50p 31.00p 28.50p 30.50p 2300
02/08/2019 28.50p 28.50p 28.50p 28.50p 0
01/08/2019 28.50p 28.50p 28.50p 28.50p 0
31/07/2019 28.50p 28.50p 28.50p 28.50p 0
30/07/2019 28.50p 28.50p 26.00p 28.50p 3959
29/07/2019 30.00p 30.80p 28.00p 28.50p 22686
26/07/2019 30.00p 30.00p 28.00p 30.00p 6311
25/07/2019 30.00p 30.00p 30.00p 30.00p 0
24/07/2019 30.00p 31.00p 30.00p 30.00p 5000
23/07/2019 30.00p 30.00p 30.00p 30.00p 0
22/07/2019 30.00p 30.00p 30.00p 30.00p 0
19/07/2019 30.50p 30.50p 30.00p 30.00p 0
18/07/2019 30.50p 30.50p 30.50p 30.50p 0
17/07/2019 32.00p 32.00p 28.00p 30.50p 20000
16/07/2019 32.00p 32.00p 32.00p 32.00p 0
15/07/2019 32.00p 32.00p 32.00p 32.00p 0
12/07/2019 31.50p 33.00p 29.31p 32.00p 28201
11/07/2019 32.00p 32.00p 31.50p 31.50p 0
10/07/2019 33.00p 33.00p 32.00p 32.00p 0
09/07/2019 33.00p 33.00p 33.00p 33.00p 0
08/07/2019 33.00p 33.00p 33.00p 33.00p 0
05/07/2019 33.00p 33.00p 33.00p 33.00p 0
04/07/2019 33.00p 33.00p 33.00p 33.00p 0
03/07/2019 33.00p 33.00p 33.00p 33.00p 0
02/07/2019 33.00p 33.00p 33.00p 33.00p 0
01/07/2019 33.00p 33.00p 33.00p 33.00p 0
28/06/2019 33.00p 33.00p 30.10p 33.00p 1830
27/06/2019 33.00p 33.00p 33.00p 33.00p 0
26/06/2019 33.00p 33.00p 33.00p 33.00p 0
25/06/2019 33.00p 33.00p 33.00p 33.00p 0
24/06/2019 34.00p 34.00p 32.00p 33.00p 3976
21/06/2019 34.00p 34.00p 34.00p 34.00p 0
20/06/2019 34.00p 34.00p 32.00p 34.00p 685
19/06/2019 34.00p 34.00p 34.00p 34.00p 0
18/06/2019 34.00p 34.00p 34.00p 34.00p 0
17/06/2019 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits