Distil (DIS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/10/2021 1.50p 1.58p 1.41p 1.50p 465814
28/10/2021 1.55p 1.55p 1.42p 1.50p 1294729
27/10/2021 1.68p 1.69p 1.50p 1.55p 900215
26/10/2021 1.75p 1.75p 1.60p 1.68p 522862
25/10/2021 1.75p 1.78p 1.60p 1.75p 390435
22/10/2021 1.75p 1.79p 1.71p 1.75p 120155
21/10/2021 1.75p 1.83p 1.75p 1.75p 149216
20/10/2021 1.80p 1.90p 1.67p 1.75p 1091650
19/10/2021 1.80p 1.90p 1.77p 1.80p 237541
18/10/2021 1.80p 2.00p 1.72p 1.80p 7632863
15/10/2021 2.05p 2.08p 2.01p 2.05p 1990898
14/10/2021 2.05p 2.07p 2.00p 2.05p 691047
13/10/2021 2.05p 2.08p 2.05p 2.05p 38815
12/10/2021 2.10p 2.10p 2.05p 2.05p 10
11/10/2021 2.10p 2.14p 2.00p 2.10p 688333
08/10/2021 2.10p 2.15p 2.03p 2.10p 223451
07/10/2021 2.10p 2.20p 2.03p 2.10p 644658
06/10/2021 2.10p 2.11p 2.10p 2.10p 335686
05/10/2021 2.10p 2.20p 2.10p 2.10p 25819
04/10/2021 2.10p 2.20p 2.10p 2.10p 234479
01/10/2021 2.10p 2.10p 2.09p 2.10p 142836
30/09/2021 2.10p 2.17p 2.08p 2.10p 516056
29/09/2021 2.10p 2.10p 2.08p 2.10p 92300
28/09/2021 1.95p 2.20p 1.95p 2.10p 1336981
27/09/2021 1.95p 2.09p 1.95p 1.95p 135697
24/09/2021 1.95p 2.10p 1.93p 2.05p 2306850
23/09/2021 1.95p 2.03p 1.91p 1.95p 212817
22/09/2021 1.95p 2.00p 1.91p 1.95p 317257
21/09/2021 2.00p 2.10p 1.84p 1.95p 393084
20/09/2021 2.00p 2.00p 1.92p 2.00p 370740
17/09/2021 2.00p 2.00p 2.00p 2.00p 0
16/09/2021 2.00p 2.03p 1.97p 2.00p 156291
15/09/2021 2.00p 2.04p 1.95p 2.00p 351527
14/09/2021 2.00p 2.05p 1.95p 2.00p 76602
13/09/2021 2.05p 2.05p 1.93p 2.00p 883044
10/09/2021 2.05p 2.05p 2.05p 2.05p 6346
09/09/2021 2.05p 2.05p 2.00p 2.05p 638754
08/09/2021 2.05p 2.05p 2.00p 2.05p 134207
07/09/2021 2.05p 2.08p 2.00p 2.05p 1465054
06/09/2021 2.05p 2.09p 2.03p 2.05p 679583
03/09/2021 2.00p 2.09p 2.00p 2.05p 153918
02/09/2021 2.00p 2.09p 1.97p 2.00p 134347
01/09/2021 2.00p 2.09p 1.95p 2.00p 192440
31/08/2021 1.95p 2.09p 1.95p 2.00p 538121
30/08/2021 2.05p 2.05p 1.91p 1.95p 685916
27/08/2021 2.05p 2.05p 1.91p 1.95p 685916
26/08/2021 2.05p 2.05p 2.05p 2.05p 0
25/08/2021 2.05p 2.05p 2.00p 2.05p 43475
24/08/2021 2.10p 2.10p 2.00p 2.05p 380812
23/08/2021 2.10p 2.10p 2.01p 2.10p 127103
20/08/2021 2.10p 2.10p 2.01p 2.10p 196086
19/08/2021 2.10p 2.13p 2.01p 2.10p 282708
18/08/2021 2.10p 2.14p 2.01p 2.10p 208179
17/08/2021 2.10p 2.14p 2.10p 2.10p 26414
16/08/2021 2.10p 2.14p 2.10p 2.10p 9123
13/08/2021 2.10p 2.14p 2.01p 2.10p 285658
12/08/2021 2.10p 2.14p 2.01p 2.10p 400608
11/08/2021 2.10p 2.14p 2.00p 2.10p 169783
10/08/2021 2.10p 2.15p 2.01p 2.10p 207275
09/08/2021 2.10p 2.20p 2.00p 2.10p 868329
06/08/2021 2.10p 2.19p 2.10p 2.10p 200000
05/08/2021 2.10p 2.20p 2.00p 2.10p 2803922
04/08/2021 2.10p 2.19p 2.10p 2.10p 64500
03/08/2021 2.10p 2.19p 2.05p 2.10p 405804
02/08/2021 2.05p 2.19p 2.00p 2.10p 868297
30/07/2021 2.05p 2.09p 2.00p 2.05p 30000
29/07/2021 2.05p 2.05p 2.00p 2.05p 13751
28/07/2021 2.05p 2.08p 2.05p 2.05p 254500
27/07/2021 2.05p 2.08p 2.02p 2.05p 306973
26/07/2021 2.05p 2.09p 2.00p 2.05p 302536
23/07/2021 2.05p 2.09p 2.00p 2.05p 804674
22/07/2021 2.15p 2.15p 1.95p 2.05p 1475485
21/07/2021 2.15p 2.15p 2.01p 2.15p 398390
20/07/2021 2.30p 2.35p 2.15p 2.15p 196044
19/07/2021 2.40p 2.50p 2.20p 2.30p 403914
16/07/2021 2.60p 2.60p 2.30p 2.40p 513911
15/07/2021 2.60p 2.60p 2.48p 2.60p 532169
14/07/2021 2.60p 2.62p 2.52p 2.60p 435172
13/07/2021 2.40p 2.80p 2.40p 2.60p 2579173
12/07/2021 2.30p 2.50p 2.30p 2.40p 487943
09/07/2021 2.30p 2.38p 2.23p 2.30p 32054
08/07/2021 2.30p 2.38p 2.23p 2.30p 163507
07/07/2021 2.30p 2.40p 2.23p 2.30p 293869
06/07/2021 2.30p 2.38p 2.23p 2.30p 292878
05/07/2021 2.30p 2.38p 2.23p 2.30p 244127
02/07/2021 2.30p 2.30p 2.23p 2.30p 6000
01/07/2021 2.30p 2.38p 2.30p 2.30p 26596
30/06/2021 2.30p 2.39p 2.20p 2.30p 223781
29/06/2021 2.30p 2.35p 2.23p 2.30p 40000
28/06/2021 2.35p 2.40p 2.23p 2.30p 181489
25/06/2021 2.30p 2.39p 2.22p 2.35p 621335
24/06/2021 2.30p 2.35p 2.20p 2.30p 146066
23/06/2021 2.30p 2.35p 2.20p 2.30p 74052
22/06/2021 2.35p 2.40p 2.20p 2.30p 916680
21/06/2021 2.45p 2.47p 2.30p 2.35p 2372907
18/06/2021 2.65p 2.65p 2.38p 2.45p 668177
17/06/2021 2.65p 2.70p 2.53p 2.65p 179043
16/06/2021 2.65p 2.74p 2.53p 2.65p 1115076
15/06/2021 2.40p 2.90p 2.36p 2.65p 1921174
14/06/2021 2.35p 2.49p 2.20p 2.40p 1703753
11/06/2021 2.25p 2.33p 2.11p 2.25p 9747
10/06/2021 2.25p 2.33p 2.11p 2.25p 767551
09/06/2021 2.25p 2.33p 2.15p 2.25p 166616
08/06/2021 2.30p 2.34p 2.13p 2.25p 349532
07/06/2021 2.30p 2.35p 2.20p 2.30p 1110394
04/06/2021 2.30p 2.35p 2.21p 2.30p 55920
03/06/2021 2.30p 2.36p 2.23p 2.30p 250312
02/06/2021 2.30p 2.38p 2.23p 2.30p 197850
01/06/2021 2.30p 2.38p 2.23p 2.30p 248210
31/05/2021 2.30p 2.38p 2.22p 2.30p 648544
28/05/2021 2.30p 2.38p 2.22p 2.30p 648544
27/05/2021 2.30p 2.37p 2.20p 2.30p 383987
26/05/2021 2.30p 2.38p 2.25p 2.30p 204826
25/05/2021 2.30p 2.38p 2.22p 2.30p 749287
24/05/2021 2.40p 2.48p 2.22p 2.30p 390299
21/05/2021 2.60p 2.60p 2.33p 2.40p 565031
20/05/2021 2.65p 2.65p 2.60p 2.60p 30549
19/05/2021 2.70p 2.70p 2.60p 2.65p 222130
18/05/2021 2.70p 2.74p 2.70p 2.70p 82237
17/05/2021 2.70p 2.75p 2.60p 2.70p 57
14/05/2021 2.70p 2.75p 2.60p 2.70p 159272
13/05/2021 2.70p 2.75p 2.60p 2.70p 215119
12/05/2021 2.75p 2.75p 2.61p 2.70p 411057
11/05/2021 2.75p 2.87p 2.60p 2.75p 753572
10/05/2021 2.75p 2.90p 2.65p 2.75p 672265
07/05/2021 2.80p 2.89p 2.60p 2.75p 506319
06/05/2021 2.70p 2.80p 2.70p 2.80p 145359
05/05/2021 2.70p 2.80p 2.60p 2.70p 844695
04/05/2021 2.70p 2.89p 2.60p 2.70p 1964101
03/05/2021 2.65p 2.77p 2.65p 2.70p 367481
30/04/2021 2.65p 2.77p 2.65p 2.70p 367481
29/04/2021 2.65p 2.78p 2.50p 2.65p 606907
28/04/2021 2.65p 2.78p 2.53p 2.65p 138666
27/04/2021 2.60p 2.74p 2.50p 2.65p 365866
26/04/2021 2.65p 2.74p 2.56p 2.60p 342394
23/04/2021 2.60p 2.80p 2.42p 2.65p 703395
22/04/2021 2.60p 2.64p 2.42p 2.60p 260162
21/04/2021 2.60p 2.80p 2.46p 2.60p 1349819
20/04/2021 2.85p 2.90p 2.51p 2.60p 1149184
19/04/2021 2.90p 2.93p 2.70p 2.85p 439071
16/04/2021 2.95p 3.05p 2.81p 2.90p 1095109
15/04/2021 2.95p 3.10p 2.82p 2.95p 722003
14/04/2021 3.10p 3.25p 2.70p 2.95p 3736516
13/04/2021 3.10p 3.16p 2.90p 3.00p 406297
12/04/2021 3.05p 3.20p 2.96p 3.10p 2005075
09/04/2021 2.85p 3.20p 2.85p 3.05p 2774987
08/04/2021 2.60p 3.20p 2.60p 2.85p 3733843
07/04/2021 2.40p 2.70p 2.36p 2.60p 1086300
06/04/2021 2.40p 2.50p 2.30p 2.40p 517703
05/04/2021 2.50p 2.60p 2.35p 2.40p 1506394
02/04/2021 2.50p 2.60p 2.35p 2.40p 1506394
01/04/2021 2.50p 2.60p 2.35p 2.40p 1506394
31/03/2021 2.15p 2.60p 2.15p 2.50p 2262875
30/03/2021 2.15p 2.29p 2.10p 2.15p 61289
29/03/2021 2.15p 2.30p 2.05p 2.15p 516392
26/03/2021 2.15p 2.30p 2.08p 2.15p 298935
25/03/2021 2.15p 2.15p 2.08p 2.15p 219378
24/03/2021 2.20p 2.29p 2.09p 2.15p 894912
23/03/2021 2.15p 2.30p 2.10p 2.20p 1289658
22/03/2021 2.00p 2.27p 2.00p 2.15p 940726
19/03/2021 1.90p 2.10p 1.90p 2.00p 740604
18/03/2021 1.95p 1.95p 1.82p 1.90p 783052
17/03/2021 1.95p 2.10p 1.95p 1.95p 246358
16/03/2021 2.00p 2.04p 1.90p 1.95p 731202
15/03/2021 2.00p 2.05p 1.91p 2.00p 380985
12/03/2021 2.05p 2.10p 1.91p 2.00p 623161
11/03/2021 2.10p 2.10p 1.91p 2.00p 232824
10/03/2021 2.10p 2.14p 2.00p 2.10p 370229
09/03/2021 2.10p 2.10p 2.10p 2.10p 0
08/03/2021 2.10p 2.15p 2.00p 2.10p 465789
05/03/2021 2.10p 2.15p 2.03p 2.10p 131816
04/03/2021 2.15p 2.23p 2.00p 2.10p 887223
03/03/2021 2.15p 2.23p 2.15p 2.15p 8000
02/03/2021 2.15p 2.25p 2.05p 2.15p 47749
01/03/2021 1.90p 2.19p 1.85p 2.15p 1180372
26/02/2021 1.90p 1.90p 1.85p 1.90p 291553
25/02/2021 1.90p 2.00p 1.86p 1.90p 405221
24/02/2021 1.85p 2.00p 1.80p 1.90p 1904930
23/02/2021 1.90p 1.90p 1.80p 1.85p 596582
22/02/2021 2.00p 2.05p 1.80p 1.90p 599579
19/02/2021 2.05p 2.08p 1.90p 2.00p 477134
18/02/2021 2.10p 2.13p 1.90p 2.05p 912741
17/02/2021 2.10p 2.13p 2.00p 2.10p 178048
16/02/2021 2.10p 2.15p 2.00p 2.10p 711060
15/02/2021 2.10p 2.15p 2.00p 2.10p 402729
12/02/2021 2.10p 2.15p 2.00p 2.10p 512555
11/02/2021 2.10p 2.17p 2.00p 2.10p 317489
10/02/2021 2.00p 2.19p 2.00p 2.10p 372534
09/02/2021 2.00p 2.10p 1.92p 2.00p 264172
08/02/2021 2.05p 2.11p 1.92p 2.00p 315611
05/02/2021 2.05p 2.15p 1.90p 2.05p 343427
04/02/2021 2.05p 2.20p 1.90p 2.05p 267562
03/02/2021 2.05p 2.07p 1.90p 2.05p 613292
02/02/2021 2.05p 2.09p 1.90p 2.05p 603225
01/02/2021 2.05p 2.09p 1.94p 2.05p 1103668
29/01/2021 2.05p 2.15p 1.98p 2.05p 706988
28/01/2021 2.20p 2.20p 1.90p 2.05p 1240500
27/01/2021 2.30p 2.30p 2.20p 2.25p 300669
26/01/2021 2.30p 2.33p 2.20p 2.30p 308066
25/01/2021 2.30p 2.38p 2.28p 2.30p 350125

*Close Price adjusted for both dividends and splits