Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Distil (DIS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2022 | 1.25p | 1.40p | 1.25p | 1.25p | 8000 |
| 10/08/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/08/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/08/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/08/2022 | 1.25p | 1.25p | 1.15p | 1.25p | 10000 |
| 04/08/2022 | 1.25p | 1.40p | 1.20p | 1.25p | 16503 |
| 03/08/2022 | 1.15p | 1.30p | 1.09p | 1.25p | 152471 |
| 02/08/2022 | 1.15p | 1.28p | 1.15p | 1.15p | 150000 |
| 01/08/2022 | 1.25p | 1.30p | 1.15p | 1.15p | 18346 |
| 29/07/2022 | 1.10p | 1.19p | 1.05p | 1.15p | 282259 |
| 28/07/2022 | 1.10p | 1.20p | 1.10p | 1.10p | 823 |
| 27/07/2022 | 1.10p | 1.10p | 1.03p | 1.10p | 1884 |
| 26/07/2022 | 1.10p | 1.20p | 1.03p | 1.10p | 734186 |
| 25/07/2022 | 1.10p | 1.10p | 1.03p | 1.10p | 347363 |
| 22/07/2022 | 1.10p | 1.17p | 1.10p | 1.10p | 150000 |
| 21/07/2022 | 1.10p | 1.17p | 1.03p | 1.10p | 59227 |
| 20/07/2022 | 1.10p | 1.17p | 1.10p | 1.10p | 13313 |
| 19/07/2022 | 1.10p | 1.17p | 1.10p | 1.10p | 37000 |
| 18/07/2022 | 1.10p | 1.17p | 1.03p | 1.10p | 115486 |
| 15/07/2022 | 1.15p | 1.20p | 1.03p | 1.05p | 486828 |
| 14/07/2022 | 1.15p | 1.28p | 1.15p | 1.15p | 37000 |
| 13/07/2022 | 1.10p | 1.25p | 0.74p | 1.15p | 1842527 |
| 12/07/2022 | 1.35p | 1.35p | 1.27p | 1.35p | 415061 |
| 11/07/2022 | 1.35p | 1.35p | 1.27p | 1.35p | 4609 |
| 08/07/2022 | 1.35p | 1.35p | 1.20p | 1.35p | 29236 |
| 07/07/2022 | 1.30p | 1.35p | 1.23p | 1.35p | 128172 |
| 06/07/2022 | 1.30p | 1.30p | 1.27p | 1.30p | 150000 |
| 05/07/2022 | 1.30p | 1.30p | 1.27p | 1.30p | 314 |
| 04/07/2022 | 1.25p | 1.30p | 1.25p | 1.30p | 156082 |
| 01/07/2022 | 1.25p | 1.28p | 1.25p | 1.25p | 50000 |
| 30/06/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/06/2022 | 1.25p | 1.29p | 1.10p | 1.25p | 72029 |
| 28/06/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/06/2022 | 1.25p | 1.25p | 1.11p | 1.25p | 43022 |
| 24/06/2022 | 1.25p | 1.30p | 1.25p | 1.25p | 386 |
| 23/06/2022 | 1.25p | 1.30p | 1.10p | 1.25p | 66965 |
| 22/06/2022 | 1.25p | 1.30p | 1.25p | 1.25p | 10815 |
| 21/06/2022 | 1.25p | 1.30p | 1.10p | 1.25p | 60908 |
| 20/06/2022 | 1.25p | 1.25p | 1.10p | 1.25p | 71114 |
| 17/06/2022 | 1.25p | 1.30p | 1.11p | 1.25p | 94462 |
| 16/06/2022 | 1.25p | 1.30p | 1.10p | 1.25p | 674181 |
| 15/06/2022 | 1.25p | 1.34p | 1.11p | 1.25p | 106944 |
| 14/06/2022 | 1.25p | 1.34p | 1.25p | 1.25p | 695313 |
| 13/06/2022 | 1.30p | 1.40p | 1.10p | 1.25p | 377301 |
| 10/06/2022 | 1.40p | 1.47p | 1.30p | 1.30p | 464301 |
| 09/06/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 250000 |
| 08/06/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 70863 |
| 07/06/2022 | 1.40p | 1.40p | 1.33p | 1.40p | 114924 |
| 06/06/2022 | 1.40p | 1.40p | 1.33p | 1.40p | 102819 |
| 01/06/2022 | 1.45p | 1.50p | 1.40p | 1.40p | 7089 |
| 31/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/05/2022 | 1.45p | 1.45p | 1.33p | 1.45p | 100000 |
| 27/05/2022 | 1.45p | 1.54p | 1.33p | 1.45p | 50916 |
| 26/05/2022 | 1.45p | 1.54p | 1.33p | 1.45p | 684495 |
| 25/05/2022 | 1.35p | 1.50p | 1.21p | 1.45p | 1228125 |
| 24/05/2022 | 1.38p | 1.48p | 1.26p | 1.35p | 435742 |
| 23/05/2022 | 1.38p | 1.42p | 1.26p | 1.38p | 607343 |
| 20/05/2022 | 1.38p | 1.49p | 1.26p | 1.38p | 84019 |
| 19/05/2022 | 1.43p | 1.43p | 1.26p | 1.38p | 2526 |
| 18/05/2022 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 17/05/2022 | 1.45p | 1.45p | 1.33p | 1.43p | 173300 |
| 16/05/2022 | 1.45p | 1.57p | 1.33p | 1.45p | 60143 |
| 13/05/2022 | 1.45p | 1.45p | 1.33p | 1.45p | 20201 |
| 12/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/05/2022 | 1.40p | 1.57p | 1.35p | 1.45p | 459253 |
| 10/05/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 26478 |
| 09/05/2022 | 1.50p | 1.60p | 1.40p | 1.40p | 428752 |
| 06/05/2022 | 1.60p | 1.60p | 1.42p | 1.50p | 536700 |
| 05/05/2022 | 1.60p | 1.70p | 1.60p | 1.60p | 10252 |
| 04/05/2022 | 1.75p | 1.75p | 1.50p | 1.60p | 791290 |
| 03/05/2022 | 1.65p | 1.79p | 1.56p | 1.75p | 124847 |
| 29/04/2022 | 1.75p | 1.75p | 1.52p | 1.65p | 100138 |
| 28/04/2022 | 1.60p | 1.87p | 1.50p | 1.75p | 97142 |
| 27/04/2022 | 1.80p | 1.80p | 1.53p | 1.60p | 506238 |
| 26/04/2022 | 1.80p | 1.92p | 1.60p | 1.80p | 146414 |
| 25/04/2022 | 1.85p | 1.98p | 1.60p | 1.80p | 1000396 |
| 22/04/2022 | 1.65p | 1.85p | 1.63p | 1.85p | 1245221 |
| 21/04/2022 | 1.55p | 1.80p | 1.48p | 1.65p | 1135892 |
| 20/04/2022 | 1.55p | 1.70p | 1.55p | 1.55p | 76295 |
| 19/04/2022 | 1.55p | 1.70p | 1.48p | 1.55p | 25871 |
| 18/04/2022 | 1.40p | 1.70p | 1.30p | 1.55p | 1140203 |
| 15/04/2022 | 1.40p | 1.70p | 1.30p | 1.55p | 1140203 |
| 14/04/2022 | 1.40p | 1.70p | 1.30p | 1.55p | 1140203 |
| 13/04/2022 | 1.40p | 1.54p | 1.20p | 1.40p | 1148741 |
| 12/04/2022 | 1.40p | 1.44p | 1.21p | 1.40p | 279105 |
| 11/04/2022 | 1.40p | 1.45p | 1.10p | 1.40p | 296287 |
| 08/04/2022 | 1.40p | 1.48p | 1.20p | 1.40p | 408701 |
| 07/04/2022 | 1.40p | 1.40p | 1.34p | 1.40p | 43433 |
| 06/04/2022 | 1.40p | 1.55p | 1.20p | 1.40p | 2701712 |
| 05/04/2022 | 1.25p | 1.30p | 1.10p | 1.20p | 287731 |
| 04/04/2022 | 1.25p | 1.37p | 1.10p | 1.25p | 3024882 |
| 01/04/2022 | 1.25p | 1.25p | 1.11p | 1.25p | 375000 |
| 31/03/2022 | 1.25p | 1.25p | 1.21p | 1.25p | 2900 |
| 30/03/2022 | 1.30p | 1.37p | 1.21p | 1.25p | 128401 |
| 29/03/2022 | 1.20p | 1.38p | 1.10p | 1.30p | 3415151 |
| 28/03/2022 | 1.20p | 1.20p | 1.10p | 1.20p | 11100 |
| 25/03/2022 | 1.30p | 1.30p | 1.10p | 1.20p | 367692 |
| 24/03/2022 | 1.30p | 1.38p | 1.20p | 1.30p | 51055 |
| 23/03/2022 | 1.23p | 1.30p | 1.16p | 1.30p | 186440 |
| 22/03/2022 | 1.20p | 1.30p | 1.20p | 1.23p | 331197 |
| 21/03/2022 | 1.20p | 1.25p | 1.13p | 1.20p | 87829 |
| 18/03/2022 | 1.20p | 1.25p | 1.13p | 1.20p | 109755 |
| 17/03/2022 | 1.30p | 1.30p | 1.11p | 1.20p | 300000 |
| 16/03/2022 | 1.30p | 1.30p | 1.13p | 1.30p | 300000 |
| 15/03/2022 | 1.30p | 1.42p | 1.13p | 1.30p | 222744 |
| 14/03/2022 | 1.20p | 1.44p | 1.13p | 1.30p | 240726 |
| 11/03/2022 | 1.20p | 1.29p | 1.11p | 1.20p | 552042 |
| 10/03/2022 | 1.20p | 1.28p | 1.10p | 1.20p | 397991 |
| 09/03/2022 | 1.20p | 1.28p | 1.10p | 1.20p | 711160 |
| 08/03/2022 | 1.23p | 1.29p | 1.16p | 1.20p | 379056 |
| 07/03/2022 | 1.40p | 1.40p | 1.20p | 1.40p | 1888661 |
| 04/03/2022 | 1.40p | 1.40p | 1.31p | 1.40p | 550000 |
| 03/03/2022 | 1.40p | 1.47p | 1.31p | 1.40p | 220126 |
| 02/03/2022 | 1.40p | 1.40p | 1.31p | 1.40p | 1151653 |
| 01/03/2022 | 1.45p | 1.45p | 1.31p | 1.40p | 769498 |
| 28/02/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 945866 |
| 25/02/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 56133 |
| 24/02/2022 | 1.50p | 1.50p | 1.40p | 1.45p | 102126 |
| 23/02/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 301012 |
| 22/02/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 217964 |
| 21/02/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 623411 |
| 18/02/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 109529 |
| 17/02/2022 | 1.50p | 1.56p | 1.40p | 1.50p | 44899 |
| 16/02/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 9950 |
| 15/02/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 95665 |
| 14/02/2022 | 1.50p | 1.57p | 1.45p | 1.50p | 141979 |
| 11/02/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 500993 |
| 10/02/2022 | 1.50p | 1.57p | 1.45p | 1.50p | 113063 |
| 09/02/2022 | 1.50p | 1.57p | 1.50p | 1.50p | 6051 |
| 08/02/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/02/2022 | 1.50p | 1.54p | 1.40p | 1.50p | 98500 |
| 04/02/2022 | 1.50p | 1.55p | 1.40p | 1.50p | 263005 |
| 03/02/2022 | 1.50p | 1.55p | 1.50p | 1.55p | 60000 |
| 02/02/2022 | 1.55p | 1.58p | 1.40p | 1.50p | 1202115 |
| 01/02/2022 | 1.55p | 1.62p | 1.55p | 1.55p | 57357 |
| 31/01/2022 | 1.55p | 1.62p | 1.55p | 1.55p | 129 |
| 28/01/2022 | 1.55p | 1.62p | 1.55p | 1.55p | 8521 |
| 27/01/2022 | 1.60p | 1.60p | 1.44p | 1.55p | 82828 |
| 26/01/2022 | 1.60p | 1.70p | 1.60p | 1.60p | 24000 |
| 25/01/2022 | 1.55p | 1.69p | 1.40p | 1.60p | 1994129 |
| 24/01/2022 | 1.70p | 1.90p | 1.40p | 1.55p | 1317643 |
| 21/01/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 20/01/2022 | 1.70p | 1.90p | 1.55p | 1.70p | 267324 |
| 19/01/2022 | 1.65p | 1.72p | 1.65p | 1.70p | 267384 |
| 18/01/2022 | 1.65p | 1.74p | 1.51p | 1.65p | 154591 |
| 17/01/2022 | 1.55p | 1.74p | 1.40p | 1.65p | 1880222 |
| 14/01/2022 | 1.80p | 1.88p | 1.76p | 1.85p | 132266 |
| 13/01/2022 | 1.90p | 1.90p | 1.80p | 1.80p | 421579 |
| 12/01/2022 | 1.80p | 2.00p | 1.80p | 1.90p | 534000 |
| 10/01/2022 | 1.90p | 1.94p | 1.75p | 1.80p | 742139 |
| 07/01/2022 | 1.40p | 1.98p | 1.40p | 1.90p | 3850918 |
| 06/01/2022 | 1.40p | 1.60p | 1.35p | 1.40p | 166283 |
| 05/01/2022 | 1.40p | 1.60p | 1.20p | 1.40p | 136468 |
| 04/01/2022 | 1.35p | 1.60p | 1.29p | 1.40p | 33906 |
| 03/01/2022 | 1.40p | 1.60p | 1.35p | 1.35p | 190349 |
| 31/12/2021 | 1.40p | 1.60p | 1.35p | 1.35p | 190349 |
| 30/12/2021 | 1.40p | 1.60p | 1.40p | 1.40p | 32656 |
| 29/12/2021 | 1.35p | 1.60p | 1.10p | 1.40p | 106691 |
| 28/12/2021 | 1.35p | 1.60p | 1.25p | 1.35p | 3705 |
| 27/12/2021 | 1.35p | 1.60p | 1.25p | 1.35p | 3705 |
| 24/12/2021 | 1.35p | 1.60p | 1.25p | 1.35p | 3705 |
| 23/12/2021 | 1.35p | 1.60p | 1.25p | 1.35p | 167025 |
| 22/12/2021 | 1.35p | 1.60p | 1.35p | 1.35p | 104194 |
| 21/12/2021 | 1.35p | 1.51p | 1.22p | 1.35p | 817125 |
| 20/12/2021 | 1.43p | 1.55p | 1.25p | 1.35p | 486918 |
| 17/12/2021 | 1.40p | 1.55p | 1.20p | 1.43p | 252012 |
| 16/12/2021 | 1.40p | 1.46p | 1.40p | 1.40p | 50 |
| 15/12/2021 | 1.35p | 1.47p | 1.30p | 1.40p | 536190 |
| 14/12/2021 | 1.35p | 1.50p | 1.20p | 1.35p | 114196 |
| 13/12/2021 | 1.30p | 1.40p | 1.20p | 1.35p | 360027 |
| 10/12/2021 | 1.30p | 1.40p | 1.20p | 1.30p | 60708 |
| 09/12/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 188160 |
| 08/12/2021 | 1.40p | 1.44p | 1.30p | 1.35p | 166158 |
| 07/12/2021 | 1.40p | 1.44p | 1.31p | 1.40p | 133312 |
| 06/12/2021 | 1.40p | 1.44p | 1.31p | 1.40p | 49915 |
| 03/12/2021 | 1.45p | 1.46p | 1.40p | 1.40p | 88143 |
| 02/12/2021 | 1.45p | 1.46p | 1.35p | 1.45p | 245217 |
| 01/12/2021 | 1.45p | 1.47p | 1.40p | 1.45p | 170348 |
| 30/11/2021 | 1.55p | 1.55p | 1.38p | 1.45p | 820000 |
| 29/11/2021 | 1.55p | 1.60p | 1.52p | 1.55p | 92000 |
| 26/11/2021 | 1.55p | 1.60p | 1.52p | 1.55p | 336164 |
| 25/11/2021 | 1.55p | 1.60p | 1.55p | 1.55p | 24400 |
| 24/11/2021 | 1.55p | 1.55p | 1.51p | 1.55p | 100000 |
| 23/11/2021 | 1.55p | 1.58p | 1.51p | 1.55p | 504126 |
| 22/11/2021 | 1.55p | 1.60p | 1.51p | 1.55p | 316984 |
| 19/11/2021 | 1.55p | 1.60p | 1.55p | 1.55p | 597144 |
| 18/11/2021 | 1.55p | 1.57p | 1.55p | 1.55p | 127897 |
| 17/11/2021 | 1.55p | 1.58p | 1.55p | 1.55p | 38669 |
| 16/11/2021 | 1.53p | 1.59p | 1.45p | 1.55p | 564293 |
| 15/11/2021 | 1.50p | 1.60p | 1.43p | 1.53p | 489066 |
| 12/11/2021 | 1.50p | 1.57p | 1.50p | 1.50p | 178928 |
| 11/11/2021 | 1.40p | 1.50p | 1.36p | 1.50p | 2310900 |
| 10/11/2021 | 1.40p | 1.42p | 1.32p | 1.40p | 316105 |
| 09/11/2021 | 1.38p | 1.43p | 1.25p | 1.40p | 526714 |
| 08/11/2021 | 1.38p | 1.43p | 1.25p | 1.38p | 677880 |
| 05/11/2021 | 1.45p | 1.50p | 1.20p | 1.38p | 2560410 |
| 04/11/2021 | 1.50p | 1.50p | 1.40p | 1.45p | 593642 |
| 03/11/2021 | 1.50p | 1.55p | 1.41p | 1.50p | 329006 |
| 02/11/2021 | 1.50p | 1.56p | 1.42p | 1.50p | 293901 |
| 01/11/2021 | 1.50p | 1.58p | 1.42p | 1.50p | 356874 |
*Close Price adjusted for both dividends and splits