Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2020 17.00p 17.00p 17.00p 17.00p 0
01/09/2020 17.00p 17.00p 16.00p 17.00p 0
31/08/2020 17.00p 17.00p 15.50p 16.00p 10952
28/08/2020 17.00p 17.00p 15.50p 16.00p 10952
27/08/2020 17.00p 17.00p 16.00p 17.00p 0
26/08/2020 17.00p 17.00p 16.00p 16.00p 10000
25/08/2020 17.00p 17.00p 17.00p 17.00p 0
24/08/2020 17.00p 17.00p 17.00p 17.00p 0
21/08/2020 17.00p 17.00p 17.00p 17.00p 0
20/08/2020 17.00p 17.00p 15.10p 17.00p 4000
19/08/2020 17.00p 17.00p 17.00p 17.00p 0
18/08/2020 17.00p 17.00p 17.00p 17.00p 0
17/08/2020 17.00p 17.00p 17.00p 17.00p 0
14/08/2020 17.00p 17.00p 17.00p 17.00p 0
13/08/2020 17.00p 17.00p 17.00p 17.00p 0
12/08/2020 17.00p 17.00p 17.00p 17.00p 0
11/08/2020 17.00p 17.00p 17.00p 17.00p 0
10/08/2020 17.00p 17.00p 17.00p 17.00p 0
07/08/2020 17.00p 17.00p 17.00p 17.00p 0
06/08/2020 17.00p 17.00p 17.00p 17.00p 0
05/08/2020 17.00p 17.00p 17.00p 17.00p 0
04/08/2020 17.00p 17.00p 16.00p 17.00p 0
03/08/2020 15.50p 16.00p 15.50p 16.00p 6827
31/07/2020 16.50p 16.50p 15.00p 15.50p 84750
30/07/2020 16.50p 20.00p 16.50p 16.50p 37000
29/07/2020 16.50p 18.00p 16.50p 16.50p 311
28/07/2020 16.00p 16.50p 16.00p 16.50p 0
27/07/2020 16.50p 16.50p 15.00p 16.00p 2310
24/07/2020 16.50p 16.50p 16.50p 16.50p 0
23/07/2020 16.50p 16.50p 16.50p 16.50p 0
22/07/2020 16.50p 16.50p 15.00p 16.50p 2684
21/07/2020 16.50p 16.50p 16.50p 16.50p 0
20/07/2020 16.50p 16.50p 16.50p 16.50p 0
17/07/2020 17.00p 17.00p 15.00p 16.50p 6665
16/07/2020 17.00p 17.00p 17.00p 17.00p 0
15/07/2020 17.00p 17.00p 17.00p 17.00p 0
14/07/2020 17.00p 17.00p 17.00p 17.00p 0
13/07/2020 17.00p 18.50p 17.00p 17.00p 1000
10/07/2020 17.00p 17.00p 17.00p 17.00p 0
09/07/2020 17.00p 17.00p 15.00p 17.00p 5000
08/07/2020 17.00p 17.00p 17.00p 17.00p 0
07/07/2020 17.00p 18.50p 17.00p 17.00p 162
06/07/2020 16.00p 17.00p 14.40p 17.00p 2965
03/07/2020 16.00p 16.00p 16.00p 16.00p 0
02/07/2020 16.00p 16.00p 16.00p 16.00p 0
01/07/2020 16.00p 16.00p 14.40p 16.00p 1787
30/06/2020 19.00p 19.00p 16.00p 16.00p 25763
29/06/2020 23.00p 23.00p 18.00p 19.00p 56044
26/06/2020 17.00p 25.00p 17.00p 24.00p 43968
25/06/2020 17.00p 18.80p 15.00p 17.00p 66454
24/06/2020 16.00p 18.80p 14.10p 17.00p 14949
23/06/2020 17.00p 17.00p 15.00p 16.00p 3844
22/06/2020 17.00p 17.00p 17.00p 17.00p 0
19/06/2020 17.00p 19.00p 15.10p 17.00p 2814
18/06/2020 16.50p 17.00p 16.50p 17.00p 0
17/06/2020 16.50p 16.50p 15.00p 16.50p 470
16/06/2020 17.50p 19.00p 15.00p 16.50p 21992
15/06/2020 17.50p 17.50p 17.50p 17.50p 0
12/06/2020 17.50p 19.00p 15.00p 17.50p 16670
11/06/2020 16.50p 19.00p 16.00p 18.50p 60696
10/06/2020 16.50p 18.45p 14.00p 16.50p 36216
09/06/2020 17.00p 17.00p 15.00p 16.50p 2095
08/06/2020 17.50p 19.75p 15.00p 17.00p 11072
05/06/2020 18.50p 18.50p 15.00p 17.50p 5000
04/06/2020 18.50p 19.75p 16.00p 18.50p 16989
03/06/2020 16.50p 16.50p 16.50p 16.50p 0
02/06/2020 17.50p 17.50p 16.50p 16.50p 0
01/06/2020 16.50p 16.50p 16.50p 16.50p 0
29/05/2020 16.50p 16.50p 16.50p 16.50p 0
28/05/2020 16.50p 17.00p 15.00p 16.50p 3200
27/05/2020 16.50p 16.50p 15.00p 16.50p 588
26/05/2020 16.50p 17.25p 15.00p 16.50p 2322
25/05/2020 16.50p 16.50p 15.00p 16.50p 511
22/05/2020 16.50p 16.50p 15.00p 16.50p 511
21/05/2020 16.50p 16.75p 16.50p 16.50p 10000
20/05/2020 16.50p 16.50p 16.50p 16.50p 0
19/05/2020 16.50p 16.75p 16.50p 16.50p 118
18/05/2020 16.50p 16.50p 16.50p 16.50p 0
15/05/2020 16.50p 16.50p 16.50p 16.50p 0
14/05/2020 16.50p 16.50p 15.00p 16.50p 1950
13/05/2020 16.50p 16.50p 16.50p 16.50p 0
12/05/2020 16.50p 16.50p 16.50p 16.50p 0
11/05/2020 16.50p 16.50p 16.50p 16.50p 0
08/05/2020 16.50p 16.50p 16.50p 16.50p 0
07/05/2020 16.50p 16.50p 16.50p 16.50p 0
06/05/2020 16.50p 16.50p 15.00p 16.50p 250
05/05/2020 16.50p 16.50p 16.50p 16.50p 0
04/05/2020 16.50p 16.50p 16.50p 16.50p 0
01/05/2020 16.50p 17.20p 16.50p 16.50p 116
30/04/2020 16.50p 17.25p 15.00p 16.50p 6547
29/04/2020 16.50p 17.25p 15.00p 16.50p 1811
28/04/2020 16.75p 17.60p 16.50p 16.50p 1681
27/04/2020 16.75p 17.63p 15.00p 16.75p 8890
24/04/2020 16.75p 16.75p 16.75p 16.75p 0
23/04/2020 16.75p 17.63p 16.75p 16.75p 2816
22/04/2020 16.75p 16.75p 16.75p 16.75p 0
21/04/2020 16.75p 18.00p 16.75p 16.75p 250
20/04/2020 16.75p 18.00p 16.75p 16.75p 270
17/04/2020 16.00p 18.00p 16.00p 16.75p 2613
16/04/2020 18.00p 19.50p 15.00p 16.00p 34956
15/04/2020 21.50p 21.50p 19.50p 19.50p 0
14/04/2020 21.50p 23.25p 21.50p 21.50p 172
13/04/2020 19.50p 21.50p 19.50p 21.50p 10000
10/04/2020 19.50p 21.50p 19.50p 21.50p 10000
09/04/2020 19.50p 21.50p 19.50p 21.50p 10000
08/04/2020 19.50p 21.00p 19.50p 19.50p 470
07/04/2020 19.50p 20.00p 19.50p 19.50p 6660
06/04/2020 18.50p 20.00p 18.50p 19.50p 5924
03/04/2020 18.50p 18.50p 18.50p 18.50p 0
02/04/2020 19.00p 20.00p 17.00p 18.50p 8500
01/04/2020 19.00p 19.00p 17.00p 19.00p 11500
31/03/2020 19.00p 21.00p 17.00p 19.00p 17682
30/03/2020 19.00p 21.00p 19.00p 19.00p 50
27/03/2020 19.00p 21.00p 17.50p 19.00p 8178
26/03/2020 19.00p 19.00p 19.00p 19.00p 0
25/03/2020 19.00p 19.00p 19.00p 19.00p 0
24/03/2020 19.00p 19.00p 19.00p 19.00p 0
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

*Close Price adjusted for both dividends and splits