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 |
|---|---|---|---|---|---|
| 22/01/2021 | 2.35p | 2.42p | 2.22p | 2.30p | 901495 |
| 21/01/2021 | 2.35p | 2.45p | 2.31p | 2.35p | 193293 |
| 20/01/2021 | 2.50p | 2.50p | 2.28p | 2.35p | 1781086 |
| 19/01/2021 | 2.50p | 2.55p | 2.42p | 2.50p | 706803 |
| 18/01/2021 | 2.50p | 2.59p | 2.41p | 2.50p | 1942964 |
| 15/01/2021 | 2.45p | 2.55p | 2.41p | 2.50p | 872295 |
| 14/01/2021 | 2.45p | 2.59p | 2.38p | 2.45p | 1647271 |
| 13/01/2021 | 2.35p | 2.60p | 2.22p | 2.45p | 4158705 |
| 12/01/2021 | 2.35p | 2.54p | 2.22p | 2.35p | 3970040 |
| 11/01/2021 | 2.10p | 2.28p | 2.10p | 2.25p | 1029866 |
| 08/01/2021 | 2.10p | 2.15p | 2.02p | 2.10p | 883827 |
| 07/01/2021 | 2.10p | 2.15p | 2.02p | 2.10p | 460698 |
| 06/01/2021 | 2.10p | 2.15p | 2.00p | 2.10p | 221951 |
| 05/01/2021 | 2.10p | 2.18p | 2.00p | 2.10p | 229936 |
| 04/01/2021 | 2.10p | 2.20p | 2.00p | 2.10p | 1376262 |
| 01/01/2021 | 2.05p | 2.35p | 2.05p | 2.10p | 2426237 |
| 31/12/2020 | 2.05p | 2.35p | 2.05p | 2.10p | 2426237 |
| 30/12/2020 | 1.75p | 2.10p | 1.73p | 2.05p | 1964940 |
| 29/12/2020 | 1.65p | 1.75p | 1.60p | 1.75p | 527593 |
| 28/12/2020 | 1.65p | 1.70p | 1.61p | 1.65p | 292159 |
| 25/12/2020 | 1.65p | 1.70p | 1.61p | 1.65p | 292159 |
| 24/12/2020 | 1.65p | 1.70p | 1.61p | 1.65p | 292159 |
| 23/12/2020 | 1.60p | 1.69p | 1.60p | 1.65p | 256945 |
| 22/12/2020 | 1.55p | 1.67p | 1.55p | 1.60p | 703195 |
| 21/12/2020 | 1.60p | 1.65p | 1.51p | 1.55p | 389402 |
| 18/12/2020 | 1.65p | 1.69p | 1.52p | 1.60p | 506869 |
| 17/12/2020 | 1.70p | 1.70p | 1.51p | 1.55p | 547294 |
| 16/12/2020 | 1.80p | 1.82p | 1.62p | 1.70p | 311536 |
| 15/12/2020 | 1.80p | 1.82p | 1.70p | 1.80p | 368216 |
| 14/12/2020 | 1.80p | 1.84p | 1.70p | 1.80p | 288400 |
| 11/12/2020 | 1.80p | 1.82p | 1.72p | 1.80p | 208446 |
| 10/12/2020 | 1.80p | 1.85p | 1.72p | 1.80p | 1418423 |
| 09/12/2020 | 1.80p | 1.80p | 1.72p | 1.80p | 68775 |
| 08/12/2020 | 1.85p | 1.89p | 1.74p | 1.80p | 293417 |
| 07/12/2020 | 1.85p | 1.90p | 1.71p | 1.85p | 861897 |
| 04/12/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 695000 |
| 03/12/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 1534065 |
| 02/12/2020 | 1.85p | 1.85p | 1.71p | 1.85p | 297363 |
| 01/12/2020 | 1.85p | 1.88p | 1.73p | 1.85p | 1105822 |
| 30/11/2020 | 1.60p | 1.98p | 1.60p | 1.85p | 2962117 |
| 27/11/2020 | 1.45p | 1.66p | 1.44p | 1.60p | 87006408 |
| 26/11/2020 | 1.45p | 1.50p | 1.40p | 1.45p | 963216 |
| 25/11/2020 | 1.60p | 1.60p | 1.40p | 1.45p | 1475567 |
| 24/11/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 792870 |
| 23/11/2020 | 1.60p | 1.65p | 1.53p | 1.60p | 1396295 |
| 20/11/2020 | 1.50p | 1.70p | 1.50p | 1.60p | 1448216 |
| 19/11/2020 | 1.30p | 1.60p | 1.30p | 1.50p | 1662580 |
| 18/11/2020 | 1.30p | 1.39p | 1.30p | 1.30p | 221838 |
| 17/11/2020 | 1.30p | 1.39p | 1.30p | 1.30p | 17194 |
| 16/11/2020 | 1.40p | 1.43p | 1.22p | 1.30p | 636495 |
| 13/11/2020 | 1.40p | 1.45p | 1.40p | 1.40p | 98710 |
| 12/11/2020 | 1.30p | 1.48p | 1.25p | 1.40p | 1795675 |
| 10/11/2020 | 1.25p | 1.38p | 1.23p | 1.30p | 1100410 |
| 09/11/2020 | 1.23p | 1.29p | 1.21p | 1.25p | 383084 |
| 06/11/2020 | 1.23p | 1.23p | 1.17p | 1.23p | 93055 |
| 05/11/2020 | 1.23p | 1.28p | 1.15p | 1.23p | 20100 |
| 04/11/2020 | 1.23p | 1.28p | 1.17p | 1.23p | 313017 |
| 03/11/2020 | 1.23p | 1.25p | 1.23p | 1.23p | 23044 |
| 02/11/2020 | 1.23p | 1.25p | 1.17p | 1.23p | 432773 |
| 30/10/2020 | 1.23p | 1.25p | 1.23p | 1.23p | 79450 |
| 29/10/2020 | 1.23p | 1.25p | 1.17p | 1.23p | 416350 |
| 28/10/2020 | 1.23p | 1.25p | 1.17p | 1.23p | 644964 |
| 27/10/2020 | 1.23p | 1.25p | 1.17p | 1.23p | 661745 |
| 26/10/2020 | 1.23p | 1.25p | 1.15p | 1.23p | 580000 |
| 23/10/2020 | 1.23p | 1.23p | 1.15p | 1.23p | 78277 |
| 22/10/2020 | 1.28p | 1.28p | 1.16p | 1.23p | 235230 |
| 21/10/2020 | 1.28p | 1.30p | 1.20p | 1.28p | 166147 |
| 20/10/2020 | 1.28p | 1.28p | 1.25p | 1.28p | 400000 |
| 19/10/2020 | 1.28p | 1.30p | 1.25p | 1.28p | 26159 |
| 16/10/2020 | 1.28p | 1.30p | 1.20p | 1.28p | 663869 |
| 15/10/2020 | 1.28p | 1.50p | 1.20p | 1.28p | 3868751 |
| 14/10/2020 | 1.28p | 1.30p | 1.25p | 1.25p | 614505 |
| 13/10/2020 | 1.23p | 1.30p | 1.23p | 1.28p | 530056 |
| 12/10/2020 | 1.15p | 1.30p | 1.15p | 1.23p | 363661 |
| 09/10/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 172727 |
| 08/10/2020 | 1.20p | 1.28p | 1.20p | 1.20p | 80000 |
| 07/10/2020 | 1.25p | 1.30p | 1.10p | 1.20p | 848700 |
| 06/10/2020 | 1.25p | 1.30p | 1.10p | 1.25p | 284138 |
| 05/10/2020 | 1.20p | 1.30p | 1.20p | 1.25p | 259910 |
| 02/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 01/10/2020 | 1.20p | 1.24p | 1.20p | 1.20p | 20000 |
| 30/09/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 201160 |
| 29/09/2020 | 1.20p | 1.24p | 1.20p | 1.20p | 10000 |
| 28/09/2020 | 1.20p | 1.25p | 1.10p | 1.20p | 164199 |
| 25/09/2020 | 1.20p | 1.26p | 1.11p | 1.20p | 435000 |
| 24/09/2020 | 1.20p | 1.30p | 1.20p | 1.20p | 150 |
| 23/09/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/09/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 101996 |
| 21/09/2020 | 1.30p | 1.30p | 1.13p | 1.20p | 555204 |
| 18/09/2020 | 1.30p | 1.30p | 1.21p | 1.30p | 92000 |
| 17/09/2020 | 1.30p | 1.30p | 1.21p | 1.30p | 187020 |
| 16/09/2020 | 1.30p | 1.34p | 1.21p | 1.30p | 357569 |
| 15/09/2020 | 1.30p | 1.34p | 1.20p | 1.30p | 87871 |
| 14/09/2020 | 1.30p | 1.35p | 1.21p | 1.30p | 81300 |
| 11/09/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/09/2020 | 1.30p | 1.36p | 1.21p | 1.30p | 213660 |
| 09/09/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 08/09/2020 | 1.30p | 1.37p | 1.21p | 1.30p | 984290 |
| 07/09/2020 | 1.40p | 1.44p | 1.21p | 1.30p | 451870 |
| 04/09/2020 | 1.40p | 1.44p | 1.30p | 1.40p | 66132 |
| 03/09/2020 | 1.40p | 1.47p | 1.30p | 1.40p | 751246 |
| 02/09/2020 | 1.35p | 1.48p | 1.22p | 1.40p | 2492791 |
| 01/09/2020 | 1.23p | 1.42p | 1.17p | 1.35p | 1791185 |
| 31/08/2020 | 1.20p | 1.24p | 1.14p | 1.23p | 272384 |
| 28/08/2020 | 1.20p | 1.24p | 1.14p | 1.23p | 272384 |
| 27/08/2020 | 1.20p | 1.24p | 1.13p | 1.20p | 208877 |
| 26/08/2020 | 1.20p | 1.20p | 1.13p | 1.20p | 60000 |
| 25/08/2020 | 1.20p | 1.22p | 1.20p | 1.20p | 10000 |
| 24/08/2020 | 1.25p | 1.35p | 1.13p | 1.20p | 447683 |
| 21/08/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/08/2020 | 1.35p | 1.35p | 1.20p | 1.30p | 929385 |
| 19/08/2020 | 1.35p | 1.35p | 1.23p | 1.35p | 370635 |
| 18/08/2020 | 1.35p | 1.35p | 1.23p | 1.35p | 202375 |
| 17/08/2020 | 1.20p | 1.36p | 1.20p | 1.35p | 1279406 |
| 14/08/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 539236 |
| 13/08/2020 | 1.20p | 1.22p | 1.10p | 1.20p | 96476 |
| 12/08/2020 | 1.20p | 1.24p | 1.12p | 1.20p | 626842 |
| 11/08/2020 | 1.08p | 1.27p | 1.08p | 1.20p | 459589 |
| 10/08/2020 | 1.08p | 1.12p | 1.03p | 1.08p | 688087 |
| 07/08/2020 | 1.08p | 1.12p | 1.03p | 1.08p | 349145 |
| 06/08/2020 | 1.08p | 1.08p | 1.03p | 1.08p | 8632 |
| 05/08/2020 | 1.05p | 1.09p | 1.03p | 1.08p | 57000 |
| 04/08/2020 | 1.05p | 1.05p | 1.03p | 1.05p | 123992 |
| 03/08/2020 | 1.05p | 1.10p | 1.05p | 1.05p | 467601 |
| 31/07/2020 | 1.05p | 1.09p | 1.02p | 1.05p | 59082 |
| 30/07/2020 | 1.05p | 1.09p | 1.02p | 1.05p | 347152 |
| 29/07/2020 | 1.05p | 1.05p | 1.02p | 1.05p | 20522 |
| 28/07/2020 | 1.05p | 1.10p | 1.02p | 1.05p | 195824 |
| 27/07/2020 | 1.05p | 1.10p | 1.02p | 1.05p | 49500 |
| 24/07/2020 | 1.05p | 1.10p | 1.00p | 1.05p | 257389 |
| 23/07/2020 | 1.10p | 1.10p | 1.04p | 1.05p | 643362 |
| 22/07/2020 | 1.10p | 1.15p | 1.03p | 1.10p | 110945 |
| 21/07/2020 | 1.10p | 1.17p | 1.03p | 1.10p | 294537 |
| 20/07/2020 | 1.20p | 1.22p | 1.07p | 1.10p | 1425341 |
| 17/07/2020 | 1.20p | 1.22p | 1.11p | 1.20p | 120526 |
| 16/07/2020 | 1.20p | 1.24p | 1.10p | 1.20p | 353076 |
| 15/07/2020 | 1.23p | 1.28p | 1.11p | 1.20p | 275637 |
| 14/07/2020 | 1.23p | 1.28p | 1.15p | 1.23p | 378357 |
| 13/07/2020 | 1.23p | 1.24p | 1.15p | 1.23p | 440757 |
| 10/07/2020 | 1.23p | 1.29p | 1.18p | 1.23p | 1464483 |
| 09/07/2020 | 1.20p | 1.29p | 1.20p | 1.23p | 777195 |
| 08/07/2020 | 1.18p | 1.30p | 1.10p | 1.20p | 4051713 |
| 07/07/2020 | 1.10p | 1.10p | 1.02p | 1.10p | 150000 |
| 06/07/2020 | 1.10p | 1.13p | 1.02p | 1.10p | 137251 |
| 03/07/2020 | 1.10p | 1.13p | 1.10p | 1.10p | 219582 |
| 02/07/2020 | 1.10p | 1.13p | 1.02p | 1.10p | 323690 |
| 01/07/2020 | 1.10p | 1.15p | 1.02p | 1.10p | 10204 |
| 30/06/2020 | 1.10p | 1.13p | 1.02p | 1.10p | 757857 |
| 29/06/2020 | 1.20p | 1.20p | 1.01p | 1.10p | 1306107 |
| 26/06/2020 | 1.18p | 1.19p | 1.18p | 1.18p | 64963 |
| 25/06/2020 | 1.18p | 1.19p | 1.10p | 1.18p | 18811 |
| 24/06/2020 | 1.18p | 1.20p | 1.10p | 1.18p | 762998 |
| 23/06/2020 | 1.18p | 1.20p | 1.10p | 1.18p | 492367 |
| 22/06/2020 | 1.18p | 1.20p | 1.11p | 1.18p | 151409 |
| 19/06/2020 | 1.18p | 1.20p | 1.10p | 1.18p | 297503 |
| 18/06/2020 | 1.18p | 1.20p | 1.11p | 1.18p | 284997 |
| 17/06/2020 | 1.18p | 1.20p | 1.10p | 1.18p | 347313 |
| 16/06/2020 | 1.23p | 1.23p | 1.15p | 1.23p | 72255 |
| 15/06/2020 | 1.23p | 1.23p | 1.15p | 1.23p | 14814 |
| 12/06/2020 | 1.23p | 1.23p | 1.22p | 1.23p | 49263 |
| 11/06/2020 | 1.23p | 1.23p | 1.22p | 1.23p | 3000 |
| 10/06/2020 | 1.23p | 1.25p | 1.15p | 1.23p | 178675 |
| 09/06/2020 | 1.30p | 1.30p | 1.15p | 1.23p | 755846 |
| 08/06/2020 | 1.33p | 1.33p | 1.20p | 1.30p | 480187 |
| 05/06/2020 | 1.15p | 1.39p | 1.15p | 1.33p | 3159460 |
| 04/06/2020 | 1.08p | 1.19p | 1.08p | 1.15p | 870224 |
| 03/06/2020 | 1.08p | 1.10p | 1.05p | 1.08p | 398720 |
| 02/06/2020 | 1.05p | 1.10p | 1.05p | 1.08p | 781060 |
| 01/06/2020 | 1.03p | 1.10p | 0.99p | 1.05p | 1185036 |
| 29/05/2020 | 1.03p | 1.05p | 0.99p | 1.03p | 121474 |
| 28/05/2020 | 1.03p | 1.04p | 0.97p | 1.03p | 835324 |
| 27/05/2020 | 1.03p | 1.03p | 0.97p | 1.03p | 152479 |
| 26/05/2020 | 1.03p | 1.05p | 0.97p | 1.03p | 438104 |
| 25/05/2020 | 1.05p | 1.07p | 0.96p | 1.03p | 644521 |
| 22/05/2020 | 1.05p | 1.07p | 0.96p | 1.03p | 644521 |
| 21/05/2020 | 1.05p | 1.05p | 1.01p | 1.05p | 138264 |
| 20/05/2020 | 1.00p | 1.05p | 1.00p | 1.05p | 590219 |
| 19/05/2020 | 1.00p | 1.02p | 1.00p | 1.00p | 255209 |
| 18/05/2020 | 1.00p | 1.02p | 1.00p | 1.00p | 24138 |
| 15/05/2020 | 1.00p | 1.02p | 0.95p | 1.00p | 378738 |
| 14/05/2020 | 1.00p | 1.02p | 1.00p | 1.00p | 201906 |
| 13/05/2020 | 1.00p | 1.02p | 0.95p | 1.00p | 417639 |
| 12/05/2020 | 1.00p | 1.00p | 0.95p | 1.00p | 1329500 |
| 11/05/2020 | 1.05p | 1.05p | 0.96p | 1.00p | 579397 |
| 08/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 20000 |
| 07/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 20000 |
| 06/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 38790 |
| 05/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 2000 |
| 04/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 73012 |
| 01/05/2020 | 1.05p | 1.07p | 1.00p | 1.05p | 714613 |
| 30/04/2020 | 1.05p | 1.10p | 1.02p | 1.05p | 241297 |
| 29/04/2020 | 1.03p | 1.05p | 0.95p | 1.05p | 1400559 |
| 28/04/2020 | 1.00p | 1.07p | 0.95p | 1.03p | 355608 |
| 27/04/2020 | 1.00p | 1.02p | 0.90p | 1.00p | 389034 |
| 24/04/2020 | 1.00p | 1.05p | 1.00p | 1.00p | 105544 |
| 23/04/2020 | 1.00p | 1.04p | 0.90p | 1.00p | 595009 |
| 22/04/2020 | 1.00p | 1.00p | 0.90p | 1.00p | 265370 |
| 21/04/2020 | 1.03p | 1.03p | 0.95p | 1.00p | 135759 |
| 20/04/2020 | 1.05p | 1.05p | 0.95p | 1.03p | 470781 |
| 17/04/2020 | 1.08p | 1.10p | 0.95p | 1.03p | 911906 |
*Close Price adjusted for both dividends and splits