Dillistone Group (DSG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dillistone Group

Date Open High Low Close* Volume
29/11/2018 46.50p 50.00p 46.50p 47.50p 7500
28/11/2018 46.50p 46.50p 46.50p 46.50p 0
27/11/2018 46.50p 46.50p 46.50p 46.50p 0
26/11/2018 47.00p 47.00p 45.00p 46.50p 952
23/11/2018 47.00p 47.00p 47.00p 47.00p 0
22/11/2018 47.00p 47.00p 47.00p 47.00p 0
21/11/2018 47.00p 47.00p 47.00p 47.00p 0
20/11/2018 45.50p 47.00p 44.00p 47.00p 23047
19/11/2018 46.50p 46.50p 44.10p 45.50p 20609
16/11/2018 46.50p 46.90p 44.00p 46.50p 1397
15/11/2018 46.50p 46.50p 46.50p 46.50p 0
14/11/2018 47.50p 47.50p 45.00p 46.50p 7000
13/11/2018 47.50p 47.50p 45.00p 47.50p 3690
12/11/2018 47.50p 47.50p 47.50p 47.50p 0
09/11/2018 49.50p 49.50p 47.50p 47.50p 4224
08/11/2018 49.50p 49.50p 49.50p 49.50p 0
07/11/2018 50.50p 50.75p 49.50p 49.50p 6413
06/11/2018 50.50p 50.50p 50.50p 50.50p 0
05/11/2018 49.50p 52.00p 49.50p 50.50p 24000
02/11/2018 48.00p 48.00p 48.00p 48.00p 0
01/11/2018 48.00p 48.00p 48.00p 48.00p 0
31/10/2018 48.50p 49.80p 48.00p 48.00p 10753
30/10/2018 48.50p 48.50p 48.50p 48.50p 0
29/10/2018 48.50p 48.50p 47.00p 48.50p 1799
26/10/2018 48.50p 48.50p 48.50p 48.50p 0
25/10/2018 48.50p 48.50p 48.50p 48.50p 0
24/10/2018 48.50p 48.50p 48.50p 48.50p 0
23/10/2018 48.50p 48.50p 48.50p 48.50p 0
22/10/2018 48.50p 48.50p 48.00p 48.50p 1006
19/10/2018 48.50p 48.50p 48.50p 48.50p 0
18/10/2018 51.00p 52.00p 48.00p 48.50p 18615
17/10/2018 51.00p 52.00p 50.00p 51.00p 8155
16/10/2018 51.00p 52.00p 50.00p 51.00p 10511
15/10/2018 51.00p 51.00p 50.00p 51.00p 1024
12/10/2018 53.00p 53.00p 51.00p 51.00p 10000
11/10/2018 56.00p 56.00p 49.00p 53.00p 46272
10/10/2018 56.00p 56.25p 56.00p 56.00p 2000
09/10/2018 56.00p 56.00p 56.00p 56.00p 0
08/10/2018 56.00p 56.00p 56.00p 56.00p 0
05/10/2018 55.00p 56.00p 55.00p 56.00p 1904
04/10/2018 59.50p 59.50p 55.00p 55.00p 1580
03/10/2018 59.50p 59.50p 59.50p 59.50p 0
02/10/2018 59.50p 60.12p 59.50p 59.50p 1300
01/10/2018 59.50p 61.00p 57.00p 59.50p 8000
28/09/2018 59.50p 59.50p 57.00p 59.50p 728
27/09/2018 59.50p 59.50p 59.50p 59.50p 0
26/09/2018 59.50p 59.50p 59.50p 59.50p 0
25/09/2018 59.50p 59.50p 59.50p 59.50p 0
24/09/2018 58.50p 60.00p 58.25p 59.50p 10650
21/09/2018 62.50p 62.50p 58.50p 58.50p 5000
20/09/2018 62.50p 62.50p 62.50p 62.50p 0
19/09/2018 62.50p 62.50p 62.50p 62.50p 0
18/09/2018 62.50p 62.50p 62.50p 62.50p 0
17/09/2018 60.00p 62.50p 60.00p 62.50p 6000
14/09/2018 60.00p 60.00p 60.00p 60.00p 0
13/09/2018 60.00p 60.00p 60.00p 60.00p 0
12/09/2018 60.00p 60.00p 60.00p 60.00p 0
11/09/2018 62.00p 62.00p 60.00p 60.00p 5000
10/09/2018 62.00p 62.00p 62.00p 62.00p 15926
07/09/2018 62.50p 63.50p 62.00p 62.00p 11580
06/09/2018 62.50p 62.50p 61.00p 62.50p 5000
05/09/2018 60.50p 63.00p 60.50p 62.50p 8571
04/09/2018 55.00p 60.50p 55.00p 60.50p 5000
03/09/2018 54.50p 54.50p 54.50p 54.50p 12000
31/08/2018 54.50p 54.50p 54.50p 54.50p 0
30/08/2018 54.50p 54.50p 54.50p 54.50p 0
29/08/2018 54.50p 56.00p 54.50p 54.50p 3800
28/08/2018 54.50p 54.50p 54.50p 54.50p 0
24/08/2018 54.50p 54.50p 53.00p 54.50p 13000
23/08/2018 54.50p 54.50p 54.50p 54.50p 0
22/08/2018 53.50p 55.00p 52.00p 54.50p 5128
21/08/2018 53.50p 53.50p 52.00p 53.50p 881
20/08/2018 54.50p 54.50p 53.50p 53.50p 2757
17/08/2018 54.50p 54.50p 54.50p 54.50p 0
16/08/2018 54.50p 54.50p 54.50p 54.50p 0
15/08/2018 54.50p 54.50p 54.50p 54.50p 0
14/08/2018 54.50p 54.50p 54.50p 54.50p 7631
13/08/2018 54.50p 54.50p 54.50p 54.50p 0
10/08/2018 54.50p 54.50p 54.50p 54.50p 0
09/08/2018 54.50p 54.50p 54.50p 54.50p 0
08/08/2018 54.50p 54.50p 54.50p 54.50p 0
07/08/2018 54.50p 54.50p 52.55p 54.50p 1500
06/08/2018 56.00p 57.00p 52.00p 54.50p 16845
03/08/2018 57.50p 57.50p 55.00p 56.00p 16799
02/08/2018 57.50p 57.50p 57.50p 57.50p 0
01/08/2018 57.50p 57.50p 57.50p 57.50p 0
31/07/2018 57.50p 57.50p 55.00p 57.50p 8943
30/07/2018 57.50p 57.50p 57.50p 57.50p 0
27/07/2018 57.50p 57.50p 55.00p 57.50p 1000
26/07/2018 57.50p 57.50p 57.50p 57.50p 0
25/07/2018 57.50p 59.00p 55.00p 57.50p 9083
24/07/2018 57.50p 57.50p 57.50p 57.50p 0
23/07/2018 57.50p 57.50p 57.50p 57.50p 0
20/07/2018 57.50p 57.50p 57.50p 57.50p 0
19/07/2018 57.50p 57.50p 57.50p 57.50p 0
18/07/2018 57.50p 57.50p 57.50p 57.50p 0
17/07/2018 57.50p 58.00p 55.00p 57.50p 5601
16/07/2018 57.50p 57.90p 57.50p 57.50p 3114
13/07/2018 57.50p 58.00p 57.50p 57.50p 32
12/07/2018 59.50p 59.50p 55.97p 57.50p 10282
11/07/2018 59.50p 60.00p 59.50p 59.50p 14000
10/07/2018 55.00p 60.05p 55.00p 59.50p 16000
09/07/2018 59.50p 59.50p 55.00p 55.00p 12500
06/07/2018 61.00p 61.00p 59.50p 59.50p 15000
05/07/2018 63.00p 63.00p 57.00p 61.00p 19116
04/07/2018 63.00p 63.00p 63.00p 63.00p 0
03/07/2018 63.00p 63.00p 63.00p 63.00p 0
02/07/2018 63.00p 63.00p 63.00p 63.00p 0
29/06/2018 63.00p 63.50p 63.00p 63.00p 3125
28/06/2018 63.00p 63.00p 63.00p 63.00p 0
27/06/2018 65.50p 65.50p 63.00p 63.00p 2400
26/06/2018 72.00p 72.00p 62.00p 65.50p 32222
25/06/2018 78.00p 78.00p 78.00p 78.00p 0
22/06/2018 78.00p 78.50p 78.00p 78.00p 5000
21/06/2018 77.00p 79.00p 77.00p 78.00p 2500
20/06/2018 77.00p 77.00p 77.00p 77.00p 0
19/06/2018 82.50p 82.50p 77.00p 77.00p 200
18/06/2018 82.50p 82.50p 82.50p 82.50p 0
15/06/2018 82.50p 82.50p 82.50p 82.50p 0
14/06/2018 82.50p 82.50p 82.50p 82.50p 0
13/06/2018 82.50p 82.50p 82.50p 82.50p 0
12/06/2018 82.50p 82.50p 82.50p 82.50p 0
11/06/2018 83.50p 83.50p 81.31p 82.50p 3000
08/06/2018 83.50p 83.50p 83.50p 83.50p 0
07/06/2018 83.50p 83.50p 83.50p 83.50p 0
06/06/2018 83.50p 83.50p 83.50p 83.50p 0
05/06/2018 83.50p 83.50p 81.15p 83.50p 3000
04/06/2018 83.50p 83.50p 83.50p 83.50p 0
01/06/2018 83.50p 83.50p 83.50p 83.50p 0
31/05/2018 83.50p 83.50p 83.50p 83.50p 0
30/05/2018 83.50p 83.50p 83.50p 83.50p 0
29/05/2018 83.50p 83.50p 83.50p 83.50p 0
25/05/2018 83.50p 83.50p 83.50p 83.50p 7915
24/05/2018 83.50p 83.50p 81.50p 83.50p 2526
23/05/2018 81.50p 85.00p 81.50p 83.50p 1000
22/05/2018 81.50p 83.00p 80.00p 81.50p 8651
21/05/2018 81.50p 81.50p 81.50p 81.50p 0
18/05/2018 81.50p 81.50p 81.50p 81.50p 0
17/05/2018 81.50p 83.00p 81.50p 81.50p 1204
16/05/2018 80.50p 80.50p 80.50p 80.50p 0
15/05/2018 80.50p 80.50p 80.50p 80.50p 0
14/05/2018 80.50p 81.00p 80.50p 80.50p 456
11/05/2018 80.50p 80.50p 80.50p 80.50p 0
10/05/2018 82.00p 82.40p 80.50p 80.50p 7500
09/05/2018 82.00p 82.50p 82.00p 82.00p 1818
08/05/2018 84.50p 84.50p 81.00p 82.00p 2500
04/05/2018 84.50p 84.50p 84.50p 84.50p 0
03/05/2018 85.00p 85.00p 82.00p 84.50p 660
02/05/2018 86.00p 86.00p 84.00p 85.00p 25520
01/05/2018 87.00p 86.00p 86.00p 86.00p 0
30/04/2018 86.00p 86.00p 84.44p 86.00p 56
27/04/2018 92.50p 92.50p 85.26p 86.00p 40062
26/04/2018 94.00p 95.50p 94.00p 95.50p 2500
25/04/2018 94.00p 94.00p 94.00p 94.00p 0
24/04/2018 94.00p 94.00p 92.40p 94.00p 6596
23/04/2018 93.00p 96.00p 93.00p 94.00p 1762
20/04/2018 86.50p 93.00p 83.50p 93.00p 19335
19/04/2018 88.50p 88.50p 83.25p 86.50p 3586
18/04/2018 94.50p 94.50p 87.00p 88.50p 11143
17/04/2018 94.50p 94.50p 94.50p 94.50p 0
16/04/2018 94.50p 94.50p 94.50p 94.50p 0
13/04/2018 94.50p 96.00p 94.50p 94.50p 4000
12/04/2018 93.50p 94.50p 91.00p 94.50p 8817
11/04/2018 93.50p 93.50p 90.00p 93.50p 1913
10/04/2018 93.50p 93.50p 93.50p 93.50p 0
09/04/2018 93.50p 96.00p 93.50p 93.50p 5000
06/04/2018 95.50p 97.00p 93.50p 93.50p 4000
05/04/2018 96.50p 96.50p 95.50p 95.50p 0
04/04/2018 96.50p 96.50p 96.50p 96.50p 0
03/04/2018 93.50p 97.00p 93.50p 96.50p 1257
29/03/2018 95.00p 95.00p 95.00p 95.00p 0
28/03/2018 95.00p 95.00p 93.50p 95.00p 0
27/03/2018 96.50p 96.50p 94.00p 95.00p 0
26/03/2018 93.50p 96.50p 93.50p 96.50p 10000
23/03/2018 93.50p 93.50p 93.50p 93.50p 0
22/03/2018 91.50p 93.50p 91.50p 93.50p 2500
21/03/2018 91.50p 91.50p 91.50p 91.50p 0
20/03/2018 97.00p 97.00p 91.50p 91.50p 4650
19/03/2018 97.00p 97.00p 94.50p 97.00p 590
16/03/2018 97.00p 97.00p 95.00p 97.00p 9296
15/03/2018 101.50p 105.00p 96.00p 97.00p 3478
14/03/2018 102.50p 105.00p 98.50p 101.50p 7996
13/03/2018 95.00p 104.50p 95.00p 102.50p 14905
12/03/2018 95.50p 98.00p 93.00p 95.00p 3122
09/03/2018 96.50p 96.50p 93.00p 95.50p 11846
08/03/2018 91.00p 100.00p 88.00p 96.50p 8420
07/03/2018 85.50p 91.00p 85.50p 91.00p 5525
06/03/2018 86.50p 89.75p 85.10p 85.50p 6671
05/03/2018 86.50p 89.75p 86.50p 86.50p 5000
02/03/2018 86.50p 86.50p 86.50p 86.50p 0
01/03/2018 87.50p 89.00p 85.00p 86.50p 1177
28/02/2018 88.50p 90.00p 87.75p 88.50p 12327
27/02/2018 82.50p 90.00p 82.50p 88.50p 22655
26/02/2018 82.50p 82.50p 82.50p 82.50p 393
23/02/2018 83.50p 83.50p 81.50p 82.50p 3103
22/02/2018 82.50p 88.00p 82.00p 83.50p 31584
21/02/2018 82.50p 82.50p 82.25p 82.50p 1302
20/02/2018 82.50p 82.50p 82.12p 82.50p 2440
19/02/2018 82.50p 82.50p 82.50p 82.50p 0
16/02/2018 76.50p 85.00p 76.50p 82.50p 31704

*Close Price adjusted for both dividends and splits