Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/10/2015 77.50p 79.75p 77.50p 77.50p 100
01/10/2015 77.50p 77.50p 77.50p 77.50p 0
30/09/2015 77.50p 77.50p 77.50p 77.50p 0
29/09/2015 82.00p 82.00p 75.00p 77.50p 71800
28/09/2015 82.50p 84.50p 80.00p 82.50p 6213
25/09/2015 80.00p 84.00p 80.00p 82.50p 6213
24/09/2015 80.00p 82.00p 78.80p 80.00p 1992
23/09/2015 80.00p 80.00p 79.00p 80.00p 12000
22/09/2015 80.00p 80.00p 80.00p 80.00p 0
21/09/2015 79.00p 81.20p 77.00p 80.00p 33352
18/09/2015 86.50p 86.50p 79.00p 79.00p 23196
17/09/2015 95.50p 95.50p 84.00p 86.50p 33384
16/09/2015 106.00p 106.00p 94.00p 95.50p 55282
15/09/2015 108.50p 108.50p 108.50p 108.50p 0
14/09/2015 108.50p 108.50p 108.50p 108.50p 0
11/09/2015 109.00p 109.50p 108.50p 108.50p 0
10/09/2015 109.50p 111.50p 107.00p 109.50p 1057
09/09/2015 109.50p 109.50p 109.50p 109.50p 0
08/09/2015 109.50p 109.50p 107.00p 109.50p 1500
07/09/2015 109.50p 109.50p 109.50p 109.50p 0
04/09/2015 109.50p 109.50p 109.50p 109.50p 0
03/09/2015 109.50p 109.50p 109.50p 109.50p 0
02/09/2015 109.50p 109.50p 109.50p 109.50p 0
01/09/2015 109.50p 111.50p 109.50p 109.50p 777
28/08/2015 109.50p 109.50p 109.50p 109.50p 0
27/08/2015 110.00p 110.00p 109.50p 109.50p 0
26/08/2015 110.00p 110.00p 108.00p 110.00p 826
25/08/2015 111.50p 111.50p 110.00p 110.00p 3750
24/08/2015 112.50p 112.50p 110.75p 111.50p 3963
21/08/2015 112.50p 112.50p 112.50p 112.50p 0
20/08/2015 112.50p 114.50p 112.50p 112.50p 261
19/08/2015 112.50p 112.50p 110.75p 112.50p 1000
18/08/2015 112.50p 112.50p 112.50p 112.50p 0
17/08/2015 112.50p 112.50p 110.75p 112.50p 677
14/08/2015 113.50p 113.50p 112.50p 112.50p 0
13/08/2015 113.50p 113.50p 112.50p 113.50p 12000
12/08/2015 112.50p 114.75p 112.50p 113.50p 1000
11/08/2015 112.50p 112.50p 112.50p 112.50p 0
10/08/2015 112.00p 113.20p 111.50p 112.50p 4943
07/08/2015 112.00p 112.00p 112.00p 112.00p 2000
06/08/2015 112.00p 112.40p 112.00p 112.00p 266
05/08/2015 112.00p 112.00p 112.00p 112.00p 0
04/08/2015 112.00p 112.00p 112.00p 112.00p 0
03/08/2015 112.00p 113.00p 112.00p 112.00p 4500
31/07/2015 112.50p 112.50p 112.00p 112.00p 0
30/07/2015 112.50p 112.50p 112.50p 112.50p 0
29/07/2015 112.50p 114.00p 112.10p 112.50p 1762
28/07/2015 112.50p 112.50p 112.50p 112.50p 0
27/07/2015 114.50p 114.50p 110.00p 112.50p 7100
24/07/2015 114.50p 114.50p 113.25p 114.50p 1703
23/07/2015 110.50p 114.75p 110.50p 114.50p 8648
22/07/2015 110.50p 110.50p 110.50p 110.50p 0
21/07/2015 110.50p 110.50p 110.50p 110.50p 0
20/07/2015 110.50p 110.50p 110.30p 110.50p 2500
17/07/2015 108.50p 110.50p 108.50p 110.50p 1500
16/07/2015 108.50p 113.00p 108.50p 108.50p 7000
15/07/2015 108.50p 111.00p 108.50p 108.50p 1500
14/07/2015 108.50p 111.00p 108.50p 108.50p 1592
13/07/2015 108.50p 108.50p 108.50p 108.50p 0
10/07/2015 108.50p 109.00p 108.50p 108.50p 0
09/07/2015 108.50p 108.50p 108.50p 108.50p 0
08/07/2015 111.00p 111.00p 107.00p 108.50p 7439
07/07/2015 111.00p 111.60p 111.00p 111.00p 268
06/07/2015 109.50p 115.00p 109.50p 111.00p 4337
03/07/2015 109.50p 109.50p 108.50p 109.50p 390
02/07/2015 109.50p 109.50p 107.00p 109.50p 2661
01/07/2015 107.50p 109.75p 107.50p 108.50p 3000
30/06/2015 108.50p 108.50p 107.50p 107.50p 0
29/06/2015 107.50p 109.50p 107.50p 107.50p 0
26/06/2015 109.50p 111.00p 109.50p 109.50p 2000
25/06/2015 109.50p 112.00p 108.53p 109.50p 604
24/06/2015 109.50p 115.82p 109.50p 109.50p 2000
23/06/2015 108.50p 112.00p 107.00p 109.50p 13689
22/06/2015 108.50p 110.00p 107.62p 108.50p 2004
19/06/2015 114.50p 114.50p 108.00p 108.50p 13400
18/06/2015 115.50p 115.75p 113.00p 114.50p 13834
17/06/2015 115.50p 115.50p 115.50p 115.50p 0
16/06/2015 115.50p 115.50p 115.50p 115.50p 0
15/06/2015 115.50p 115.50p 115.50p 115.50p 0
12/06/2015 115.50p 121.11p 115.10p 115.50p 10880
11/06/2015 115.50p 115.50p 115.50p 115.50p 0
10/06/2015 115.50p 115.50p 115.50p 115.50p 0
09/06/2015 115.50p 115.50p 115.50p 115.50p 0
08/06/2015 118.50p 118.50p 115.50p 115.50p 6070
05/06/2015 115.50p 119.50p 115.50p 118.50p 5057
04/06/2015 115.50p 116.50p 115.50p 115.50p 0
03/06/2015 115.00p 117.00p 115.00p 115.50p 11778
02/06/2015 115.00p 120.00p 115.00p 115.00p 35949
01/06/2015 111.50p 117.37p 111.50p 115.00p 10235
29/05/2015 110.50p 114.00p 110.50p 111.50p 9000
28/05/2015 111.50p 111.50p 110.00p 110.50p 5000
27/05/2015 112.50p 115.00p 112.50p 112.50p 7510
26/05/2015 112.50p 112.50p 112.50p 112.50p 0
22/05/2015 112.50p 114.00p 112.50p 112.50p 1745
21/05/2015 112.50p 112.50p 110.60p 112.50p 2100
20/05/2015 112.50p 112.50p 110.60p 112.50p 4060
19/05/2015 112.50p 112.50p 112.50p 112.50p 0
18/05/2015 112.50p 114.00p 112.50p 112.50p 651
15/05/2015 107.50p 114.00p 107.50p 112.50p 6782
14/05/2015 107.50p 107.50p 107.50p 107.50p 0
13/05/2015 105.50p 109.00p 105.50p 107.50p 9650
12/05/2015 105.50p 105.50p 105.50p 105.50p 0
11/05/2015 105.50p 105.50p 105.50p 105.50p 2190
08/05/2015 105.50p 105.50p 105.50p 105.50p 0
07/05/2015 105.50p 105.50p 103.00p 105.50p 1300
06/05/2015 107.00p 109.00p 105.50p 105.50p 2314
05/05/2015 107.00p 107.00p 106.10p 107.00p 2810
01/05/2015 107.00p 108.20p 106.10p 107.00p 5208
30/04/2015 107.00p 107.00p 106.10p 107.00p 10000
29/04/2015 107.00p 107.00p 106.10p 107.00p 1879
28/04/2015 107.00p 107.00p 106.10p 107.00p 5000
27/04/2015 107.00p 108.18p 105.00p 107.00p 15878
24/04/2015 107.00p 108.98p 106.20p 107.00p 7310
23/04/2015 103.00p 108.00p 103.00p 107.00p 26950
22/04/2015 102.50p 103.20p 102.50p 103.00p 2000
21/04/2015 102.50p 102.50p 102.05p 102.50p 1697
20/04/2015 102.50p 104.00p 102.00p 102.50p 7430
17/04/2015 102.50p 102.50p 102.50p 102.50p 0
16/04/2015 102.50p 104.00p 101.60p 102.50p 3190
15/04/2015 103.50p 104.00p 102.10p 102.50p 5800
14/04/2015 102.50p 102.50p 102.00p 102.50p 750
13/04/2015 103.50p 103.50p 102.00p 102.50p 5825
10/04/2015 101.50p 103.06p 101.50p 102.00p 8500
09/04/2015 101.50p 101.50p 100.75p 101.50p 4771
08/04/2015 101.50p 101.50p 101.50p 101.50p 0
07/04/2015 101.50p 101.50p 100.50p 101.50p 1942
02/04/2015 101.50p 101.50p 101.50p 101.50p 0
01/04/2015 101.50p 101.50p 101.50p 101.50p 0
31/03/2015 104.00p 104.00p 101.50p 101.50p 0
30/03/2015 104.00p 104.00p 103.00p 104.00p 7000
27/03/2015 104.00p 104.00p 103.00p 104.00p 10898
26/03/2015 104.00p 104.00p 104.00p 104.00p 0
25/03/2015 104.00p 105.00p 104.00p 104.00p 1500
24/03/2015 104.00p 104.00p 104.00p 104.00p 0
23/03/2015 104.00p 104.00p 103.00p 104.00p 3000
20/03/2015 104.50p 104.50p 103.25p 104.00p 1000
19/03/2015 104.50p 104.50p 104.50p 104.50p 0
18/03/2015 104.00p 104.50p 104.00p 104.50p 0
17/03/2015 104.00p 104.25p 104.00p 104.00p 2000
16/03/2015 104.00p 104.00p 104.00p 104.00p 0
13/03/2015 104.00p 104.00p 104.00p 104.00p 0
12/03/2015 104.00p 104.00p 104.00p 104.00p 0
11/03/2015 104.00p 104.00p 103.00p 104.00p 9533
10/03/2015 104.00p 104.00p 104.00p 104.00p 0
09/03/2015 103.50p 106.00p 103.50p 104.00p 9443
06/03/2015 103.50p 103.50p 103.50p 103.50p 0
05/03/2015 103.50p 103.50p 103.50p 103.50p 0
04/03/2015 103.50p 104.99p 103.50p 103.50p 1918
03/03/2015 103.50p 104.99p 103.50p 103.50p 1750
02/03/2015 103.50p 103.50p 103.50p 103.50p 0
27/02/2015 103.50p 106.00p 103.50p 103.50p 4879
26/02/2015 102.50p 106.00p 102.50p 103.50p 7060
25/02/2015 102.50p 102.50p 102.50p 102.50p 0
24/02/2015 103.00p 103.00p 102.50p 102.50p 0
23/02/2015 104.00p 104.00p 102.50p 102.50p 1500
20/02/2015 104.50p 104.50p 103.00p 104.00p 9000
19/02/2015 104.50p 107.00p 104.50p 104.50p 1800
18/02/2015 104.50p 104.50p 103.40p 104.50p 945
17/02/2015 104.50p 104.50p 103.25p 104.50p 500
16/02/2015 104.50p 107.00p 102.30p 104.50p 6739
13/02/2015 105.00p 105.00p 104.00p 105.00p 30070
12/02/2015 105.00p 107.00p 105.00p 105.00p 5000
11/02/2015 104.50p 107.00p 104.50p 105.00p 1800
10/02/2015 102.50p 105.00p 102.50p 104.50p 5000
09/02/2015 101.50p 105.00p 101.50p 102.50p 9500
06/02/2015 101.50p 103.00p 101.50p 101.50p 10000
05/02/2015 102.00p 103.00p 101.50p 101.50p 2000
04/02/2015 94.50p 108.00p 94.50p 102.00p 41336
03/02/2015 90.50p 92.00p 89.03p 90.50p 31858
02/02/2015 91.00p 92.00p 90.00p 90.50p 12036
30/01/2015 91.00p 91.00p 91.00p 91.00p 0
29/01/2015 91.00p 91.00p 91.00p 91.00p 0
28/01/2015 93.50p 93.50p 90.50p 91.00p 2000
27/01/2015 91.50p 91.50p 90.00p 91.00p 9833
26/01/2015 91.50p 91.50p 91.50p 91.50p 0
23/01/2015 92.50p 92.50p 90.36p 91.50p 7000
22/01/2015 92.50p 92.50p 90.00p 92.50p 2200
21/01/2015 92.50p 92.50p 91.00p 92.50p 1517
20/01/2015 94.50p 95.00p 91.00p 92.50p 4363
19/01/2015 94.50p 96.75p 94.50p 94.50p 3090
16/01/2015 94.50p 96.50p 94.50p 94.50p 4000
15/01/2015 94.50p 96.50p 94.50p 94.50p 2207
14/01/2015 95.00p 95.00p 93.00p 94.50p 1906
13/01/2015 95.00p 95.00p 95.00p 95.00p 0
12/01/2015 96.00p 96.00p 95.00p 95.00p 0
09/01/2015 96.00p 96.00p 96.00p 96.00p 0
08/01/2015 96.50p 96.50p 95.00p 96.00p 5385
07/01/2015 96.50p 96.50p 96.50p 96.50p 0
06/01/2015 96.50p 96.50p 95.38p 96.50p 887
05/01/2015 96.50p 98.00p 96.50p 96.50p 20300
02/01/2015 97.00p 97.00p 96.50p 96.50p 0
31/12/2014 97.00p 97.00p 97.00p 97.00p 0
30/12/2014 97.50p 97.50p 97.00p 97.00p 0
29/12/2014 97.50p 97.50p 96.00p 97.50p 2454
24/12/2014 97.50p 97.50p 97.50p 97.50p 0
23/12/2014 98.50p 98.50p 97.50p 97.50p 0
22/12/2014 98.50p 98.50p 98.50p 98.50p 0
19/12/2014 99.50p 99.50p 98.00p 98.50p 1883
18/12/2014 99.50p 99.50p 98.00p 99.50p 800
17/12/2014 99.50p 99.50p 98.00p 99.50p 3025

*Close Price adjusted for both dividends and splits