Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2012 69.50p 70.00p 69.50p 69.50p 3000
30/05/2012 72.50p 72.50p 68.00p 69.50p 9413
29/05/2012 73.00p 73.00p 73.00p 73.00p 276
28/05/2012 73.00p 73.00p 73.00p 73.00p 0
25/05/2012 73.00p 73.00p 73.00p 73.00p 0
24/05/2012 73.00p 73.00p 73.00p 73.00p 0
23/05/2012 73.00p 73.00p 73.00p 73.00p 1548
22/05/2012 73.00p 73.20p 73.00p 73.00p 0
21/05/2012 73.00p 73.20p 73.00p 73.00p 3000
18/05/2012 73.00p 75.00p 70.00p 73.00p 0
17/05/2012 73.00p 75.00p 70.00p 73.00p 0
16/05/2012 73.00p 75.00p 70.00p 73.00p 0
15/05/2012 73.00p 75.00p 70.00p 73.00p 0
14/05/2012 73.00p 75.00p 70.00p 73.00p 0
11/05/2012 75.00p 75.00p 70.00p 73.00p 26266
10/05/2012 76.00p 76.00p 75.00p 76.00p 5000
09/05/2012 74.00p 76.80p 74.00p 76.00p 8000
08/05/2012 74.00p 75.00p 74.00p 74.00p 50000
04/05/2012 73.50p 74.65p 73.00p 74.00p 0
03/05/2012 74.00p 74.65p 73.00p 74.00p 0
02/05/2012 74.00p 74.65p 73.00p 74.00p 0
01/05/2012 74.00p 74.65p 73.00p 74.00p 0
30/04/2012 73.50p 74.65p 73.00p 74.00p 39796
27/04/2012 74.00p 74.65p 74.00p 74.00p 12
26/04/2012 73.50p 75.00p 72.00p 74.00p 0
25/04/2012 73.50p 75.00p 72.00p 73.50p 15065
24/04/2012 71.50p 72.75p 71.50p 71.50p 0
23/04/2012 71.50p 72.75p 71.50p 71.50p 0
20/04/2012 71.50p 72.75p 71.50p 71.50p 0
19/04/2012 71.50p 72.75p 71.50p 71.50p 0
18/04/2012 71.50p 72.75p 71.50p 71.50p 0
17/04/2012 71.50p 72.75p 71.50p 71.50p 1306
16/04/2012 71.50p 71.50p 71.50p 71.50p 18800
13/04/2012 71.50p 71.50p 68.50p 71.50p 0
12/04/2012 71.50p 71.50p 68.50p 71.50p 8000
11/04/2012 71.50p 72.00p 71.50p 71.50p 0
10/04/2012 71.50p 72.00p 71.50p 71.50p 4000
05/04/2012 71.50p 71.50p 70.00p 71.50p 0
04/04/2012 71.50p 71.50p 70.00p 71.50p 2721
03/04/2012 71.50p 72.00p 71.50p 71.50p 0
02/04/2012 71.50p 72.00p 71.50p 71.50p 0
30/03/2012 71.50p 72.00p 71.50p 71.50p 0
29/03/2012 71.50p 72.00p 71.50p 71.50p 0
28/03/2012 71.50p 72.00p 71.50p 71.50p 0
27/03/2012 71.50p 72.00p 71.50p 71.50p 0
26/03/2012 71.50p 72.00p 71.50p 71.50p 4132
23/03/2012 71.50p 72.25p 71.50p 71.50p 0
22/03/2012 71.50p 72.25p 71.50p 71.50p 7565
21/03/2012 71.50p 72.00p 70.50p 71.50p 0
20/03/2012 71.50p 72.00p 70.50p 71.50p 0
19/03/2012 71.50p 72.00p 70.50p 71.50p 0
16/03/2012 71.50p 72.00p 70.50p 71.50p 1900
15/03/2012 71.50p 72.00p 70.10p 71.50p 0
14/03/2012 71.50p 72.00p 70.10p 71.50p 794
13/03/2012 71.50p 73.00p 71.00p 71.50p 0
12/03/2012 73.00p 73.00p 71.00p 71.50p 3000
09/03/2012 73.00p 73.00p 71.10p 73.00p 0
08/03/2012 73.00p 73.00p 71.10p 73.00p 0
07/03/2012 73.00p 73.00p 71.10p 73.00p 3400
06/03/2012 74.00p 74.00p 72.00p 73.00p 8500
05/03/2012 74.00p 74.00p 71.01p 74.00p 0
02/03/2012 72.50p 72.50p 71.01p 72.50p 0
01/03/2012 72.50p 72.50p 71.01p 72.50p 0
29/02/2012 72.50p 72.50p 71.01p 72.50p 0
28/02/2012 72.50p 72.50p 71.01p 72.50p 3282
27/02/2012 72.50p 73.70p 72.50p 72.50p 200
24/02/2012 72.50p 73.70p 72.50p 72.50p 0
23/02/2012 72.50p 73.70p 72.50p 72.50p 62
22/02/2012 72.50p 73.70p 72.50p 72.50p 0
21/02/2012 72.50p 73.70p 72.50p 72.50p 0
20/02/2012 72.50p 73.70p 72.50p 72.50p 129
17/02/2012 72.50p 73.25p 72.50p 72.50p 0
16/02/2012 72.50p 73.25p 72.50p 72.50p 0
15/02/2012 72.50p 73.25p 72.50p 72.50p 0
14/02/2012 72.50p 73.25p 72.50p 72.50p 0
13/02/2012 72.50p 73.25p 72.50p 72.50p 2730
10/02/2012 72.50p 72.50p 71.10p 72.50p 376
09/02/2012 72.50p 72.50p 71.00p 72.50p 0
08/02/2012 72.50p 72.50p 71.00p 72.50p 0
07/02/2012 72.50p 72.50p 71.00p 72.50p 0
06/02/2012 72.50p 72.50p 71.00p 72.50p 1000
03/02/2012 72.50p 73.27p 72.50p 72.50p 150
02/02/2012 72.50p 73.70p 72.50p 72.50p 0
01/02/2012 72.50p 73.70p 72.50p 72.50p 3000
31/01/2012 71.50p 72.50p 69.00p 71.50p 0
30/01/2012 71.50p 72.50p 69.00p 71.50p 0
27/01/2012 71.50p 72.50p 69.00p 71.50p 0
26/01/2012 71.50p 72.50p 69.00p 71.50p 0
25/01/2012 72.50p 72.50p 69.00p 71.50p 3948
24/01/2012 72.50p 72.50p 70.00p 72.50p 0
23/01/2012 72.50p 72.50p 70.00p 72.50p 0
20/01/2012 72.50p 72.50p 70.00p 72.50p 0
19/01/2012 72.50p 72.50p 70.00p 72.50p 0
18/01/2012 72.50p 72.50p 70.00p 72.50p 0
17/01/2012 72.50p 72.50p 70.00p 72.50p 0
16/01/2012 72.50p 72.50p 70.00p 72.50p 1736
13/01/2012 72.50p 72.50p 70.50p 72.50p 0
12/01/2012 72.50p 72.50p 70.50p 72.50p 0
11/01/2012 72.50p 72.50p 70.50p 72.50p 0
10/01/2012 72.50p 72.50p 70.50p 72.50p 0
09/01/2012 72.50p 72.50p 70.50p 72.50p 4000
06/01/2012 72.50p 72.50p 70.10p 72.50p 1071
05/01/2012 72.50p 73.00p 71.04p 72.50p 0
04/01/2012 72.50p 73.00p 71.04p 72.50p 0
03/01/2012 72.50p 73.00p 71.04p 72.50p 0
30/12/2011 72.50p 73.00p 71.04p 72.50p 0
29/12/2011 72.50p 73.00p 71.04p 72.50p 0
28/12/2011 72.50p 73.00p 71.04p 72.50p 0
23/12/2011 72.50p 73.00p 71.04p 72.50p 0
22/12/2011 72.50p 73.00p 71.04p 72.50p 0
21/12/2011 72.50p 73.00p 71.04p 72.50p 0
20/12/2011 72.50p 73.00p 71.04p 72.50p 0
19/12/2011 73.00p 73.00p 71.04p 72.50p 2150
16/12/2011 73.00p 73.00p 71.10p 73.00p 0
15/12/2011 73.00p 73.00p 71.10p 73.00p 807
14/12/2011 73.00p 75.70p 72.50p 73.00p 0
13/12/2011 73.00p 75.70p 72.50p 73.00p 0
12/12/2011 73.00p 75.70p 72.50p 73.00p 0
09/12/2011 73.00p 75.70p 72.50p 73.00p 0
08/12/2011 73.00p 75.70p 72.50p 73.00p 0
07/12/2011 73.00p 75.70p 72.50p 73.00p 0
06/12/2011 73.00p 75.70p 72.50p 73.00p 0
05/12/2011 72.50p 75.70p 72.50p 73.00p 0
02/12/2011 73.00p 75.70p 73.00p 73.00p 0
01/12/2011 73.00p 75.70p 73.00p 73.00p 0
30/11/2011 73.00p 75.70p 73.00p 73.00p 0
29/11/2011 73.00p 75.70p 73.00p 73.00p 0
28/11/2011 73.00p 75.70p 73.00p 73.00p 0
25/11/2011 73.00p 75.70p 73.00p 73.00p 0
24/11/2011 73.00p 75.70p 73.00p 73.00p 0
23/11/2011 74.50p 75.70p 73.00p 73.00p 0
22/11/2011 74.50p 75.70p 74.50p 74.50p 0
21/11/2011 74.50p 75.70p 74.50p 74.50p 0
18/11/2011 74.50p 75.70p 74.50p 74.50p 0
17/11/2011 74.50p 75.70p 74.50p 74.50p 1736
16/11/2011 74.50p 74.50p 73.03p 74.50p 158
15/11/2011 74.50p 75.57p 73.45p 74.50p 0
14/11/2011 74.50p 75.57p 73.45p 74.50p 0
11/11/2011 74.50p 75.57p 73.45p 74.50p 0
10/11/2011 74.50p 75.57p 73.45p 74.50p 0
09/11/2011 74.50p 75.57p 73.45p 74.50p 0
08/11/2011 74.50p 75.57p 73.45p 74.50p 4631
07/11/2011 74.50p 75.25p 74.50p 74.50p 59
04/11/2011 74.50p 75.25p 74.50p 74.50p 1093
03/11/2011 74.50p 74.50p 73.43p 74.50p 2700
02/11/2011 74.50p 76.00p 73.75p 74.50p 276
01/11/2011 74.50p 75.00p 72.00p 74.50p 0
31/10/2011 74.50p 75.00p 72.00p 74.50p 0
28/10/2011 74.50p 75.00p 72.00p 74.50p 0
27/10/2011 73.00p 75.00p 72.00p 74.50p 0
26/10/2011 73.00p 75.00p 72.00p 73.00p 0
25/10/2011 73.00p 75.00p 72.00p 73.00p 5154
24/10/2011 73.00p 75.00p 68.50p 73.00p 0
21/10/2011 68.50p 75.00p 68.50p 73.00p 8513
20/10/2011 68.50p 69.25p 68.50p 68.50p 2166
19/10/2011 68.50p 68.50p 67.75p 68.50p 750
18/10/2011 68.50p 74.00p 67.50p 68.50p 0
17/10/2011 69.00p 74.00p 67.50p 67.50p 0
14/10/2011 74.00p 74.00p 68.24p 69.00p 12022
13/10/2011 75.50p 77.00p 75.50p 77.00p 0
12/10/2011 76.50p 76.50p 75.50p 76.50p 0
11/10/2011 76.50p 76.50p 75.50p 76.50p 0
10/10/2011 76.50p 76.50p 75.50p 76.50p 0
07/10/2011 76.50p 76.50p 75.50p 76.50p 1000
06/10/2011 76.50p 79.95p 76.00p 76.50p 0
05/10/2011 76.50p 79.95p 76.00p 76.50p 0
04/10/2011 77.50p 79.95p 76.00p 76.50p 0
03/10/2011 76.00p 79.95p 76.00p 77.50p 4206
30/09/2011 76.00p 76.50p 75.00p 76.00p 0
29/09/2011 76.00p 76.50p 75.00p 76.00p 0
28/09/2011 75.00p 76.50p 75.00p 76.00p 1000
27/09/2011 74.50p 76.50p 74.50p 74.50p 0
26/09/2011 74.50p 76.50p 74.50p 74.50p 0
23/09/2011 74.50p 76.50p 74.50p 74.50p 0
22/09/2011 74.50p 76.50p 74.50p 74.50p 330
21/09/2011 73.50p 77.00p 73.50p 74.50p 0
20/09/2011 77.00p 77.00p 77.00p 77.00p 0
19/09/2011 77.00p 77.00p 77.00p 77.00p 0
16/09/2011 77.00p 77.00p 77.00p 77.00p 0
15/09/2011 77.00p 77.00p 77.00p 77.00p 0
14/09/2011 77.00p 79.00p 77.00p 77.00p 2150
13/09/2011 77.00p 79.00p 77.00p 77.00p 2150
12/09/2011 77.00p 78.00p 77.00p 77.00p 2150
09/09/2011 77.00p 78.00p 77.00p 77.00p 1270
08/09/2011 77.00p 77.25p 75.50p 77.00p 0
07/09/2011 77.00p 77.25p 75.50p 77.00p 0
06/09/2011 77.00p 77.25p 75.50p 77.00p 0
05/09/2011 75.50p 77.25p 75.50p 77.00p 5000
02/09/2011 75.50p 76.00p 75.50p 75.50p 5000
01/09/2011 75.00p 76.00p 75.00p 75.50p 0
31/08/2011 75.00p 76.00p 75.00p 75.00p 0
30/08/2011 75.00p 76.00p 75.00p 75.00p 1315
26/08/2011 76.00p 76.00p 74.00p 75.00p 3640
25/08/2011 77.00p 77.00p 74.00p 76.00p 1500
24/08/2011 77.00p 77.00p 77.00p 77.00p 0
23/08/2011 77.00p 77.00p 77.00p 77.00p 629
22/08/2011 77.00p 79.60p 77.00p 77.00p 0
19/08/2011 78.00p 79.60p 77.00p 77.00p 0
18/08/2011 78.00p 79.60p 78.00p 78.00p 53
17/08/2011 78.00p 79.60p 78.00p 78.00p 29

*Close Price adjusted for both dividends and splits