Distil (DIS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Distil

Date Open High Low Close* Volume
28/11/2023 0.40p 0.44p 0.40p 0.40p 17275
27/11/2023 0.40p 0.44p 0.35p 0.40p 215000
24/11/2023 0.45p 0.50p 0.40p 0.40p 955750
23/11/2023 0.45p 0.48p 0.45p 0.45p 45000
22/11/2023 0.45p 0.50p 0.45p 0.45p 12635
21/11/2023 0.45p 0.45p 0.45p 0.45p 0
20/11/2023 0.45p 0.45p 0.41p 0.45p 398388
17/11/2023 0.45p 0.50p 0.45p 0.45p 430181
16/11/2023 0.43p 0.50p 0.38p 0.45p 712140
15/11/2023 0.43p 0.43p 0.42p 0.43p 91260
14/11/2023 0.43p 0.45p 0.43p 0.43p 0
13/11/2023 0.43p 0.43p 0.42p 0.43p 16
10/11/2023 0.40p 0.49p 0.35p 0.43p 1361257
09/11/2023 0.40p 0.40p 0.36p 0.40p 4181
08/11/2023 0.40p 0.40p 0.36p 0.40p 5000
07/11/2023 0.40p 0.43p 0.40p 0.40p 1163
06/11/2023 0.40p 0.42p 0.36p 0.40p 248573
03/11/2023 0.40p 0.42p 0.36p 0.40p 239628
02/11/2023 0.40p 0.40p 0.40p 0.40p 8000
01/11/2023 0.40p 0.40p 0.40p 0.40p 38595
31/10/2023 0.40p 0.40p 0.36p 0.40p 60603
30/10/2023 0.40p 0.40p 0.36p 0.40p 54202
27/10/2023 0.40p 0.40p 0.36p 0.40p 982080
26/10/2023 0.40p 0.40p 0.40p 0.40p 0
25/10/2023 0.43p 0.43p 0.36p 0.40p 140951
24/10/2023 0.43p 0.44p 0.43p 0.43p 0
23/10/2023 0.43p 0.43p 0.35p 0.43p 50000
20/10/2023 0.43p 0.43p 0.36p 0.43p 6451
19/10/2023 0.43p 0.46p 0.33p 0.43p 0
18/10/2023 0.45p 0.45p 0.40p 0.43p 185114
17/10/2023 0.45p 0.45p 0.41p 0.45p 13681
16/10/2023 0.45p 0.45p 0.41p 0.45p 3421
13/10/2023 0.45p 0.49p 0.45p 0.45p 39804
12/10/2023 0.45p 0.47p 0.40p 0.45p 160592
11/10/2023 0.45p 0.48p 0.40p 0.45p 268263
10/10/2023 0.45p 0.45p 0.40p 0.45p 64590
09/10/2023 0.45p 0.45p 0.43p 0.45p 0
06/10/2023 0.45p 0.45p 0.40p 0.45p 14500
05/10/2023 0.45p 0.50p 0.40p 0.45p 23783
04/10/2023 0.45p 0.45p 0.40p 0.45p 150000
03/10/2023 0.45p 0.48p 0.45p 0.45p 220010
02/10/2023 0.48p 0.48p 0.40p 0.45p 344221
29/09/2023 0.48p 0.48p 0.40p 0.48p 400000
28/09/2023 0.48p 0.48p 0.48p 0.48p 0
27/09/2023 0.50p 0.50p 0.45p 0.48p 125781
26/09/2023 0.50p 0.52p 0.50p 0.50p 0
25/09/2023 0.50p 0.53p 0.50p 0.50p 13460
22/09/2023 0.50p 0.52p 0.50p 0.50p 0
21/09/2023 0.50p 0.52p 0.45p 0.50p 21000
20/09/2023 0.50p 0.50p 0.45p 0.50p 10000
19/09/2023 0.50p 0.50p 0.45p 0.50p 7604
18/09/2023 0.50p 0.52p 0.50p 0.50p 0
15/09/2023 0.50p 0.50p 0.47p 0.50p 94675
14/09/2023 0.50p 0.52p 0.50p 0.50p 0
13/09/2023 0.50p 0.50p 0.46p 0.50p 225000
12/09/2023 0.50p 0.52p 0.50p 0.50p 0
11/09/2023 0.50p 0.53p 0.46p 0.50p 27072
08/09/2023 0.50p 0.50p 0.46p 0.50p 2000
07/09/2023 0.50p 0.53p 0.50p 0.50p 19048
06/09/2023 0.50p 0.53p 0.50p 0.50p 50000
05/09/2023 0.50p 0.53p 0.50p 0.50p 160856
04/09/2023 0.50p 0.50p 0.45p 0.50p 50274
01/09/2023 0.50p 0.50p 0.48p 0.50p 0
31/08/2023 0.50p 0.50p 0.45p 0.50p 81416
30/08/2023 0.55p 0.55p 0.46p 0.50p 1063019
29/08/2023 0.58p 0.58p 0.50p 0.55p 254761
25/08/2023 0.58p 0.60p 0.58p 0.58p 0
24/08/2023 0.58p 0.58p 0.58p 0.58p 500
23/08/2023 0.58p 0.60p 0.58p 0.58p 0
22/08/2023 0.58p 0.60p 0.58p 0.58p 0
21/08/2023 0.58p 0.58p 0.50p 0.58p 338
18/08/2023 0.58p 0.59p 0.50p 0.58p 87411
17/08/2023 0.58p 0.60p 0.58p 0.58p 0
16/08/2023 0.58p 0.60p 0.58p 0.58p 0
15/08/2023 0.58p 0.58p 0.50p 0.58p 24893
14/08/2023 0.58p 0.59p 0.50p 0.58p 8440
11/08/2023 0.58p 0.60p 0.50p 0.58p 215084
10/08/2023 0.58p 0.60p 0.50p 0.58p 185507
09/08/2023 0.58p 0.58p 0.50p 0.58p 257399
08/08/2023 0.58p 0.62p 0.58p 0.58p 15778
07/08/2023 0.58p 0.62p 0.50p 0.58p 81000
04/08/2023 0.58p 0.62p 0.50p 0.58p 39445
03/08/2023 0.58p 0.60p 0.58p 0.58p 0
02/08/2023 0.58p 0.62p 0.50p 0.58p 25515
01/08/2023 0.58p 0.62p 0.50p 0.58p 27642
31/07/2023 0.58p 0.63p 0.50p 0.58p 104277
28/07/2023 0.58p 0.65p 0.50p 0.58p 498838
27/07/2023 0.58p 0.58p 0.55p 0.58p 235081
26/07/2023 0.58p 0.64p 0.50p 0.58p 306404
25/07/2023 0.58p 0.65p 0.50p 0.58p 3096
24/07/2023 0.55p 0.58p 0.50p 0.58p 200000
21/07/2023 0.55p 0.55p 0.55p 0.55p 0
20/07/2023 0.55p 0.55p 0.51p 0.55p 279352
19/07/2023 0.55p 0.60p 0.50p 0.55p 466655
18/07/2023 0.55p 0.55p 0.55p 0.55p 0
17/07/2023 0.55p 0.55p 0.55p 0.55p 0
14/07/2023 0.55p 0.60p 0.50p 0.55p 260274
13/07/2023 0.55p 0.59p 0.55p 0.55p 97964
12/07/2023 0.55p 0.60p 0.50p 0.55p 376188
11/07/2023 0.55p 0.60p 0.50p 0.55p 25577
10/07/2023 0.58p 0.60p 0.55p 0.55p 169587
07/07/2023 0.75p 0.77p 0.54p 0.58p 3317393
06/07/2023 0.38p 0.77p 0.33p 0.75p 6697318
05/07/2023 0.38p 0.38p 0.31p 0.38p 100000
04/07/2023 0.40p 0.40p 0.28p 0.38p 531035
03/07/2023 0.40p 0.44p 0.35p 0.40p 296049
30/06/2023 0.38p 0.40p 0.38p 0.38p 901500
29/06/2023 0.38p 0.40p 0.38p 0.38p 50050
28/06/2023 0.38p 0.40p 0.36p 0.38p 981987
27/06/2023 0.40p 0.40p 0.36p 0.38p 521114
26/06/2023 0.43p 0.43p 0.36p 0.40p 253653
23/06/2023 0.43p 0.43p 0.40p 0.43p 505115
22/06/2023 0.43p 0.43p 0.40p 0.43p 124578
21/06/2023 0.43p 0.43p 0.40p 0.43p 20000
20/06/2023 0.43p 0.44p 0.43p 0.43p 100000
19/06/2023 0.43p 0.45p 0.43p 0.43p 22956
16/06/2023 0.43p 0.43p 0.42p 0.43p 0
15/06/2023 0.43p 0.43p 0.42p 0.43p 0
14/06/2023 0.43p 0.44p 0.40p 0.43p 1321234
13/06/2023 0.43p 0.44p 0.43p 0.43p 676335
12/06/2023 0.45p 0.45p 0.40p 0.43p 751137
09/06/2023 0.45p 0.45p 0.45p 0.45p 0
08/06/2023 0.45p 0.46p 0.40p 0.45p 80693
07/06/2023 0.45p 0.46p 0.45p 0.45p 43291
06/06/2023 0.45p 0.45p 0.45p 0.45p 0
05/06/2023 0.48p 0.48p 0.44p 0.45p 547114
02/06/2023 0.48p 0.48p 0.47p 0.48p 17500
01/06/2023 0.48p 0.48p 0.45p 0.48p 633620
31/05/2023 0.53p 0.53p 0.45p 0.48p 400000
30/05/2023 0.55p 0.55p 0.50p 0.53p 600000
26/05/2023 0.55p 0.57p 0.55p 0.55p 0
25/05/2023 0.55p 0.57p 0.55p 0.55p 0
24/05/2023 0.55p 0.57p 0.55p 0.55p 0
23/05/2023 0.55p 0.57p 0.53p 0.55p 109866
22/05/2023 0.55p 0.57p 0.51p 0.55p 1126807
19/05/2023 0.55p 0.58p 0.55p 0.55p 88909
18/05/2023 0.55p 0.55p 0.53p 0.55p 331978
17/05/2023 0.55p 0.57p 0.55p 0.55p 0
16/05/2023 0.55p 0.55p 0.54p 0.55p 26515
15/05/2023 0.55p 0.55p 0.50p 0.55p 174682
12/05/2023 0.58p 0.58p 0.47p 0.55p 1424281
11/05/2023 0.58p 0.58p 0.53p 0.58p 65714
10/05/2023 0.58p 0.60p 0.58p 0.58p 0
09/05/2023 0.58p 0.58p 0.58p 0.58p 120910
05/05/2023 0.58p 0.58p 0.58p 0.58p 119122
04/05/2023 0.58p 0.58p 0.50p 0.58p 413497
03/05/2023 0.58p 0.58p 0.53p 0.58p 35000
02/05/2023 0.58p 0.58p 0.58p 0.58p 88128
28/04/2023 0.53p 0.58p 0.52p 0.58p 362960
27/04/2023 0.53p 0.58p 0.49p 0.53p 55833
26/04/2023 0.53p 0.53p 0.45p 0.53p 118450
25/04/2023 0.53p 0.53p 0.49p 0.53p 27376
24/04/2023 0.53p 0.58p 0.49p 0.53p 51445
21/04/2023 0.53p 0.59p 0.53p 0.53p 204755
20/04/2023 0.53p 0.55p 0.53p 0.53p 0
19/04/2023 0.53p 0.53p 0.49p 0.53p 93209
18/04/2023 0.53p 0.60p 0.48p 0.53p 773230
17/04/2023 0.50p 0.55p 0.50p 0.53p 1044365
14/04/2023 0.50p 0.50p 0.41p 0.50p 53375
13/04/2023 0.45p 0.50p 0.45p 0.50p 739401
12/04/2023 0.48p 0.48p 0.46p 0.48p 6443
11/04/2023 0.48p 0.48p 0.47p 0.48p 0
06/04/2023 0.48p 0.48p 0.48p 0.48p 800000
05/04/2023 0.48p 0.48p 0.45p 0.48p 130661
04/04/2023 0.48p 0.48p 0.45p 0.48p 209484
03/04/2023 0.48p 0.48p 0.48p 0.48p 61204
31/03/2023 0.48p 0.48p 0.45p 0.48p 370585
30/03/2023 0.48p 0.48p 0.48p 0.48p 454765
29/03/2023 0.48p 0.48p 0.48p 0.48p 72125
28/03/2023 0.48p 0.48p 0.45p 0.48p 20000
27/03/2023 0.48p 0.48p 0.45p 0.48p 1500
24/03/2023 0.48p 0.48p 0.47p 0.48p 0
23/03/2023 0.48p 0.49p 0.45p 0.48p 81199
22/03/2023 0.48p 0.48p 0.45p 0.48p 60729
21/03/2023 0.48p 0.48p 0.45p 0.48p 170801
20/03/2023 0.48p 0.48p 0.46p 0.48p 65000
17/03/2023 0.48p 0.49p 0.45p 0.48p 1259639
16/03/2023 0.50p 0.50p 0.45p 0.48p 1000862
15/03/2023 0.50p 0.50p 0.48p 0.50p 1000000
14/03/2023 0.50p 0.54p 0.45p 0.50p 8507500
13/03/2023 0.60p 0.60p 0.46p 0.50p 1127422
10/03/2023 0.60p 0.65p 0.50p 0.60p 66643
09/03/2023 0.60p 0.60p 0.50p 0.60p 2856964
08/03/2023 0.60p 0.70p 0.53p 0.65p 769827
07/03/2023 0.60p 0.60p 0.51p 0.60p 409210
06/03/2023 0.60p 0.60p 0.51p 0.60p 15500
03/03/2023 0.50p 0.60p 0.47p 0.60p 4043645
02/03/2023 0.50p 0.55p 0.46p 0.50p 2102846
01/03/2023 0.50p 0.55p 0.45p 0.50p 459995
28/02/2023 0.50p 0.50p 0.45p 0.50p 1000
27/02/2023 0.50p 0.53p 0.45p 0.50p 125472
24/02/2023 0.50p 0.50p 0.45p 0.50p 1824
23/02/2023 0.50p 0.54p 0.45p 0.50p 119673
22/02/2023 0.45p 0.50p 0.45p 0.50p 500000
21/02/2023 0.45p 0.48p 0.45p 0.45p 16589
20/02/2023 0.45p 0.49p 0.41p 0.45p 304618
17/02/2023 0.48p 0.48p 0.41p 0.45p 697531
16/02/2023 0.50p 0.50p 0.45p 0.48p 821820
15/02/2023 0.50p 0.52p 0.46p 0.50p 249519
14/02/2023 0.50p 0.50p 0.50p 0.50p 0

*Close Price adjusted for both dividends and splits