DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DX (Group)

Date Open High Low Close* Volume
14/02/2020 13.00p 13.00p 12.50p 12.63p 113466
13/02/2020 13.12p 13.12p 12.63p 13.00p 239865
12/02/2020 13.12p 13.12p 12.75p 13.12p 1454
11/02/2020 13.12p 13.20p 12.75p 13.12p 303584
10/02/2020 13.12p 13.12p 12.89p 13.12p 54733
07/02/2020 13.12p 13.35p 13.00p 13.12p 148203
06/02/2020 13.12p 13.12p 12.88p 13.12p 33653
05/02/2020 12.63p 13.25p 12.49p 13.25p 581059
04/02/2020 12.50p 12.90p 12.50p 12.63p 351664
03/02/2020 12.50p 12.50p 12.05p 12.13p 171879
31/01/2020 12.00p 12.50p 11.81p 12.50p 390154
30/01/2020 12.25p 12.25p 12.00p 12.00p 506057
29/01/2020 12.75p 12.75p 12.25p 12.25p 133537
28/01/2020 12.75p 12.75p 12.50p 12.75p 60640
27/01/2020 12.75p 12.75p 12.56p 12.75p 12046
24/01/2020 12.75p 13.00p 12.56p 12.75p 83140
23/01/2020 13.00p 13.00p 12.75p 12.75p 139490
22/01/2020 12.75p 13.00p 12.75p 13.00p 281846
21/01/2020 12.75p 13.00p 12.53p 12.75p 99026
20/01/2020 13.25p 13.25p 12.67p 12.88p 292745
17/01/2020 13.25p 13.50p 13.00p 13.25p 130140
16/01/2020 12.35p 13.50p 12.35p 13.25p 606890
15/01/2020 12.35p 12.35p 12.35p 12.35p 0
14/01/2020 12.75p 12.75p 12.11p 12.35p 286103
13/01/2020 13.00p 13.00p 12.68p 12.75p 36546
10/01/2020 13.00p 13.17p 12.66p 13.00p 25483
09/01/2020 13.00p 13.17p 13.00p 13.00p 10000
08/01/2020 13.00p 13.20p 12.61p 13.00p 57119
07/01/2020 13.25p 13.25p 12.60p 13.00p 165871
06/01/2020 13.50p 13.50p 13.00p 13.25p 211002
03/01/2020 13.50p 13.50p 13.30p 13.50p 53638
02/01/2020 13.50p 13.50p 13.26p 13.50p 152826
01/01/2020 13.50p 13.63p 13.28p 13.50p 22405
31/12/2019 13.50p 13.63p 13.28p 13.50p 22405
30/12/2019 13.50p 13.65p 13.33p 13.50p 473488
27/12/2019 12.63p 13.50p 12.63p 13.50p 204000
26/12/2019 12.00p 12.75p 11.80p 12.75p 371341
25/12/2019 12.00p 12.75p 11.80p 12.75p 371341
24/12/2019 12.00p 12.75p 11.80p 12.75p 371341
23/12/2019 11.75p 12.25p 11.50p 12.00p 77412
20/12/2019 11.75p 12.00p 11.63p 11.75p 55194
19/12/2019 11.75p 11.99p 11.55p 11.75p 515213
18/12/2019 11.75p 11.75p 11.50p 11.75p 124345
17/12/2019 11.75p 11.75p 11.52p 11.75p 6607
16/12/2019 11.88p 11.88p 11.60p 11.75p 249180
13/12/2019 12.25p 12.40p 11.76p 11.88p 1041139
12/12/2019 12.00p 12.46p 12.00p 12.13p 222928
11/12/2019 12.13p 12.50p 11.83p 12.13p 121999
10/12/2019 11.75p 12.25p 11.75p 12.13p 518437
09/12/2019 11.75p 11.92p 11.71p 11.75p 240227
06/12/2019 11.75p 11.99p 11.68p 11.75p 275357
05/12/2019 11.75p 12.00p 11.66p 11.75p 49375
04/12/2019 11.75p 11.78p 11.75p 11.75p 50177
03/12/2019 11.75p 12.00p 11.75p 11.75p 7876
02/12/2019 11.75p 12.00p 11.75p 11.75p 119704
29/11/2019 11.75p 12.00p 11.75p 11.75p 1587
28/11/2019 11.75p 12.00p 11.75p 11.75p 36611
27/11/2019 11.75p 11.75p 11.75p 11.75p 0
26/11/2019 11.75p 12.00p 11.75p 11.75p 5500
25/11/2019 11.75p 12.00p 11.75p 11.75p 1000
22/11/2019 11.75p 12.00p 11.50p 11.50p 1716
21/11/2019 11.75p 11.93p 11.72p 11.75p 453985
20/11/2019 12.25p 12.25p 11.75p 11.75p 133587
19/11/2019 12.38p 12.75p 11.75p 12.25p 74221
18/11/2019 12.13p 12.38p 11.73p 12.38p 84158
15/11/2019 12.38p 12.38p 11.80p 12.13p 8277
14/11/2019 12.38p 12.38p 12.00p 12.38p 11837
13/11/2019 12.38p 12.38p 12.00p 12.38p 167708
12/11/2019 12.70p 12.79p 12.10p 12.38p 296156
11/11/2019 12.90p 12.90p 12.20p 12.70p 55670
08/11/2019 12.90p 13.00p 12.55p 12.90p 100311
07/11/2019 12.90p 12.90p 12.55p 12.90p 30888
06/11/2019 12.75p 12.90p 12.50p 12.90p 356533
05/11/2019 12.75p 12.84p 12.75p 12.75p 93532
04/11/2019 12.50p 12.75p 12.50p 12.75p 0
01/11/2019 13.28p 13.33p 12.50p 12.50p 205107
31/10/2019 12.13p 13.38p 12.00p 13.28p 422499
30/10/2019 12.13p 12.13p 11.87p 12.13p 76764
29/10/2019 12.13p 12.13p 11.86p 12.13p 32236
28/10/2019 12.13p 12.50p 11.82p 12.13p 50550
25/10/2019 12.13p 12.13p 11.82p 12.13p 2500
24/10/2019 12.13p 12.13p 12.13p 12.13p 3000
23/10/2019 12.13p 12.13p 12.13p 12.13p 0
22/10/2019 12.13p 12.16p 12.13p 12.13p 589
21/10/2019 12.13p 12.20p 11.82p 12.13p 56784
18/10/2019 12.13p 12.25p 12.13p 12.13p 17959
17/10/2019 11.63p 12.25p 11.42p 12.00p 700727
16/10/2019 12.13p 12.18p 11.63p 11.63p 229638
15/10/2019 12.08p 12.20p 11.79p 12.13p 88632
14/10/2019 12.25p 12.25p 11.75p 12.08p 254520
11/10/2019 12.25p 12.39p 11.80p 12.25p 122817
10/10/2019 12.25p 12.42p 11.81p 12.25p 147987
09/10/2019 12.60p 12.65p 11.65p 12.25p 237191
08/10/2019 12.60p 12.60p 12.20p 12.60p 4180
07/10/2019 13.10p 13.40p 12.60p 12.60p 464211
04/10/2019 13.10p 13.35p 12.60p 13.10p 85690
03/10/2019 12.90p 13.22p 12.66p 13.10p 51961
02/10/2019 13.19p 13.60p 13.03p 13.03p 83070
01/10/2019 13.00p 13.00p 12.26p 12.53p 161216
30/09/2019 13.20p 13.28p 12.55p 13.15p 226563
27/09/2019 13.41p 13.41p 12.72p 12.95p 128825
26/09/2019 13.00p 13.40p 12.98p 13.40p 157414
25/09/2019 13.80p 13.95p 13.20p 13.20p 173711
24/09/2019 14.95p 14.95p 13.55p 14.20p 384358
23/09/2019 14.35p 14.43p 13.75p 13.75p 140179
20/09/2019 14.55p 14.60p 13.80p 14.23p 163465
19/09/2019 14.25p 14.70p 13.98p 14.27p 360238
18/09/2019 13.75p 14.30p 13.40p 14.05p 274635
17/09/2019 13.65p 13.74p 13.45p 13.45p 138731
16/09/2019 12.80p 14.49p 12.75p 13.45p 638360
13/09/2019 11.50p 12.75p 11.50p 12.40p 62571
12/09/2019 12.75p 12.75p 12.40p 12.40p 91742
11/09/2019 12.05p 12.90p 11.91p 12.35p 190753
10/09/2019 11.76p 12.48p 11.76p 12.03p 106568
09/09/2019 11.74p 12.03p 11.74p 12.03p 4327
06/09/2019 12.95p 12.95p 11.95p 12.23p 150399
05/09/2019 12.95p 12.95p 11.16p 12.00p 3171
04/09/2019 12.95p 12.08p 12.03p 12.03p 0
03/09/2019 12.95p 12.95p 11.35p 12.08p 86119
02/09/2019 11.30p 12.15p 11.30p 12.15p 160445
30/08/2019 11.55p 12.10p 11.55p 12.10p 11921
29/08/2019 12.14p 12.13p 12.00p 12.00p 0
28/08/2019 12.14p 12.14p 12.13p 12.13p 50000
27/08/2019 11.55p 12.15p 11.45p 12.15p 341348
23/08/2019 12.05p 12.05p 11.70p 11.75p 76734
22/08/2019 12.45p 12.45p 11.69p 12.03p 23186
21/08/2019 11.90p 12.50p 11.90p 12.50p 42016
20/08/2019 11.55p 12.25p 11.55p 12.25p 134264
19/08/2019 12.20p 12.20p 11.55p 11.75p 2038
16/08/2019 11.95p 12.28p 12.25p 12.25p 0
15/08/2019 11.95p 12.28p 11.62p 12.28p 109774
14/08/2019 12.00p 12.43p 12.00p 12.43p 77218
13/08/2019 12.35p 12.35p 11.62p 12.30p 10761
12/08/2019 12.39p 12.25p 12.25p 12.25p 0
09/08/2019 12.39p 12.39p 12.01p 12.25p 57461
08/08/2019 12.40p 12.49p 12.00p 12.35p 76474
07/08/2019 12.63p 12.63p 12.01p 12.03p 14003
06/08/2019 12.75p 12.75p 12.00p 12.28p 109743
05/08/2019 12.05p 12.80p 12.00p 12.25p 301756
02/08/2019 12.10p 12.53p 12.10p 12.53p 69523
01/08/2019 12.50p 12.94p 12.44p 12.60p 119466
31/07/2019 12.52p 12.73p 12.51p 12.73p 61714
30/07/2019 12.55p 12.94p 12.51p 12.70p 69111
29/07/2019 12.85p 13.06p 12.50p 12.73p 199544
26/07/2019 12.50p 12.85p 12.50p 12.85p 84744
25/07/2019 12.85p 12.98p 12.85p 12.98p 27540
24/07/2019 12.60p 12.95p 12.60p 12.77p 268623
23/07/2019 13.35p 13.45p 12.50p 12.50p 276376
22/07/2019 12.70p 13.00p 12.50p 12.98p 165580
19/07/2019 12.60p 13.20p 12.60p 12.98p 335435
18/07/2019 12.80p 13.20p 12.80p 13.10p 124212
17/07/2019 13.20p 13.20p 12.83p 13.10p 25706
16/07/2019 13.00p 13.12p 13.00p 13.12p 2212500
15/07/2019 12.80p 13.20p 12.80p 13.15p 223596
12/07/2019 13.00p 13.20p 12.80p 13.08p 2224476
11/07/2019 13.12p 13.12p 12.76p 13.08p 191769
10/07/2019 13.12p 13.12p 12.76p 13.08p 67934
09/07/2019 12.65p 13.15p 12.65p 13.12p 207936
08/07/2019 13.00p 13.25p 13.00p 13.20p 304360
05/07/2019 13.15p 13.25p 13.15p 13.25p 104213
04/07/2019 12.40p 13.00p 12.40p 13.00p 2889338
03/07/2019 12.00p 12.55p 11.60p 12.48p 2516251
02/07/2019 12.50p 12.76p 10.50p 11.88p 1366890
01/07/2019 13.05p 13.05p 12.76p 12.98p 150915
28/06/2019 13.00p 13.00p 12.61p 13.00p 88134
27/06/2019 12.95p 13.00p 12.80p 12.80p 81199
26/06/2019 13.45p 13.45p 13.10p 13.25p 85183
25/06/2019 13.55p 13.80p 13.00p 13.25p 360186
24/06/2019 13.50p 13.75p 13.50p 13.65p 126063
21/06/2019 13.63p 13.88p 13.50p 13.75p 127860
20/06/2019 13.90p 13.96p 13.60p 13.80p 292408
19/06/2019 13.81p 13.81p 13.65p 13.70p 30787
18/06/2019 13.81p 14.05p 13.74p 13.75p 99506
17/06/2019 13.80p 14.09p 13.80p 13.88p 39408
14/06/2019 14.20p 14.20p 13.74p 13.88p 81363
13/06/2019 13.76p 14.10p 13.73p 13.80p 181365
12/06/2019 14.20p 14.20p 13.82p 13.88p 29626
11/06/2019 14.20p 14.74p 13.82p 13.95p 91957
10/06/2019 14.00p 14.80p 14.00p 14.50p 1642145
07/06/2019 14.05p 14.84p 14.00p 14.15p 58837
06/06/2019 14.50p 14.84p 14.37p 14.68p 227479
05/06/2019 15.00p 15.00p 14.50p 14.50p 49085
04/06/2019 15.00p 15.00p 14.45p 14.50p 156005
03/06/2019 15.00p 15.00p 14.14p 14.50p 136463
31/05/2019 14.90p 14.95p 14.39p 14.50p 157277
30/05/2019 14.55p 14.90p 14.30p 14.50p 447843
29/05/2019 14.10p 15.30p 14.10p 14.50p 1165367
28/05/2019 15.00p 15.90p 13.24p 15.48p 1060915
24/05/2019 14.55p 16.45p 14.55p 16.20p 4382563
23/05/2019 15.35p 15.65p 15.35p 15.50p 82724
22/05/2019 15.97p 15.97p 15.35p 15.50p 145762
21/05/2019 15.45p 16.18p 15.25p 15.60p 634405
20/05/2019 15.00p 15.30p 14.77p 15.23p 311122
17/05/2019 14.55p 15.20p 14.55p 14.75p 274103
16/05/2019 15.20p 15.25p 14.82p 14.88p 111341
15/05/2019 15.25p 15.55p 14.60p 15.13p 603372
14/05/2019 14.30p 15.74p 14.30p 14.88p 216732
13/05/2019 14.90p 15.57p 14.28p 15.25p 487056
10/05/2019 13.65p 14.95p 13.65p 14.50p 3281817
09/05/2019 13.95p 14.00p 13.63p 13.63p 79387

*Close Price adjusted for both dividends and splits