Dillistone Group (DSG) Share Price

Technology Sector


Date Open High Low Close* Volume
28/10/2010 58.33p 58.33p 54.00p 58.33p 48
27/10/2010 51.67p 58.33p 51.67p 58.33p 90
26/10/2010 51.67p 51.67p 50.00p 51.67p 3083565
25/10/2010 51.67p 51.67p 51.67p 51.67p 0
22/10/2010 51.67p 51.67p 51.67p 51.67p 0
21/10/2010 51.67p 51.67p 47.00p 51.67p 1500
20/10/2010 51.67p 51.67p 51.67p 51.67p 0
19/10/2010 51.67p 51.67p 51.67p 51.67p 0
18/10/2010 51.67p 51.67p 51.67p 51.67p 0
15/10/2010 51.67p 51.67p 51.67p 51.67p 0
14/10/2010 51.67p 51.67p 51.67p 51.67p 0
13/10/2010 51.67p 51.67p 51.67p 51.67p 0
12/10/2010 51.67p 51.67p 51.67p 51.67p 0
11/10/2010 51.67p 51.67p 51.67p 51.67p 0
08/10/2010 51.67p 51.67p 51.67p 51.67p 0
07/10/2010 51.67p 51.67p 51.67p 51.67p 0
06/10/2010 48.33p 51.67p 48.33p 51.67p 0
05/10/2010 48.33p 48.33p 48.33p 48.33p 0
04/10/2010 48.33p 48.33p 48.33p 48.33p 0
01/10/2010 51.67p 51.67p 48.33p 48.33p 0
30/09/2010 51.67p 51.67p 51.67p 51.67p 0
29/09/2010 48.33p 53.33p 48.33p 51.67p 18000
28/09/2010 48.33p 48.33p 48.33p 48.33p 0
27/09/2010 51.67p 51.67p 48.33p 48.33p 0
24/09/2010 51.67p 51.67p 51.67p 51.67p 0
23/09/2010 48.33p 48.33p 48.33p 48.33p 0
22/09/2010 48.33p 48.33p 48.33p 48.33p 0
21/09/2010 48.33p 48.33p 48.33p 48.33p 0
20/09/2010 48.33p 48.33p 43.33p 48.33p 45000
17/09/2010 48.33p 48.33p 48.33p 48.33p 0
16/09/2010 48.33p 48.33p 48.33p 48.33p 0
15/09/2010 48.33p 48.33p 48.33p 48.33p 0
14/09/2010 48.33p 48.33p 48.33p 48.33p 0
13/09/2010 48.33p 48.33p 48.33p 48.33p 0
10/09/2010 48.33p 48.33p 48.33p 48.33p 0
09/09/2010 48.33p 48.33p 48.33p 48.33p 0
08/09/2010 48.33p 48.33p 48.33p 48.33p 0
07/09/2010 48.33p 48.33p 48.33p 48.33p 0
06/09/2010 48.33p 48.33p 48.33p 48.33p 0
03/09/2010 48.33p 48.33p 48.33p 48.33p 0
02/09/2010 48.33p 48.33p 48.33p 48.33p 0
01/09/2010 48.33p 48.33p 48.33p 48.33p 0
31/08/2010 48.33p 48.33p 48.33p 48.33p 0
27/08/2010 48.33p 48.33p 48.33p 48.33p 0
26/08/2010 48.33p 48.33p 43.37p 48.33p 2100
25/08/2010 48.33p 48.33p 48.33p 48.33p 0
24/08/2010 48.33p 48.33p 48.33p 48.33p 0
23/08/2010 48.33p 48.33p 48.33p 48.33p 0
20/08/2010 48.33p 48.33p 48.33p 48.33p 0
19/08/2010 48.33p 48.33p 48.33p 48.33p 0
18/08/2010 48.33p 48.33p 48.33p 48.33p 0
17/08/2010 48.33p 48.33p 48.33p 48.33p 0
16/08/2010 48.33p 48.33p 48.33p 48.33p 0
13/08/2010 48.33p 48.33p 48.33p 48.33p 0
12/08/2010 48.33p 48.33p 48.33p 48.33p 0
11/08/2010 48.33p 48.33p 48.33p 48.33p 0
10/08/2010 48.33p 48.33p 43.33p 48.33p 4500
09/08/2010 48.33p 54.00p 48.33p 48.33p 9000
06/08/2010 48.33p 48.33p 48.33p 48.33p 0
05/08/2010 48.33p 48.33p 48.33p 48.33p 0
04/08/2010 48.33p 48.33p 48.33p 48.33p 0
03/08/2010 48.33p 48.33p 48.33p 48.33p 0
02/08/2010 48.33p 48.33p 43.67p 48.33p 159
30/07/2010 48.33p 48.33p 43.67p 48.33p 1200
29/07/2010 48.33p 48.33p 48.33p 48.33p 0
28/07/2010 48.33p 48.33p 48.33p 48.33p 0
27/07/2010 48.33p 48.33p 48.33p 48.33p 0
26/07/2010 48.33p 48.33p 48.33p 48.33p 0
23/07/2010 48.33p 48.33p 48.33p 48.33p 0
22/07/2010 48.33p 48.33p 48.33p 48.33p 0
21/07/2010 48.33p 48.33p 48.33p 48.33p 0
20/07/2010 48.33p 48.33p 48.33p 48.33p 0
19/07/2010 48.33p 48.33p 48.33p 48.33p 0
16/07/2010 48.33p 48.33p 43.67p 48.33p 762
15/07/2010 48.33p 48.33p 48.33p 48.33p 0
14/07/2010 48.33p 48.33p 48.33p 48.33p 0
13/07/2010 48.33p 48.33p 48.33p 48.33p 0
12/07/2010 46.67p 48.33p 46.67p 48.33p 0
09/07/2010 46.67p 46.67p 46.67p 46.67p 0
08/07/2010 46.67p 46.67p 46.67p 46.67p 0
07/07/2010 46.67p 46.67p 42.00p 46.67p 966
06/07/2010 46.67p 46.67p 46.67p 46.67p 0
05/07/2010 46.67p 46.67p 46.67p 46.67p 0
02/07/2010 46.67p 46.67p 46.67p 46.67p 0
01/07/2010 46.67p 46.67p 46.67p 46.67p 0
30/06/2010 46.67p 46.67p 46.67p 46.67p 0
29/06/2010 46.67p 46.67p 46.67p 46.67p 0
28/06/2010 46.67p 46.67p 46.67p 46.67p 0
25/06/2010 46.67p 51.33p 46.67p 46.67p 2400
24/06/2010 46.67p 46.67p 46.67p 46.67p 0
23/06/2010 46.67p 46.67p 42.00p 46.67p 60
22/06/2010 46.67p 46.67p 46.67p 46.67p 0
21/06/2010 46.67p 46.67p 46.67p 46.67p 0
18/06/2010 46.67p 46.67p 46.67p 46.67p 0
17/06/2010 46.67p 46.67p 46.67p 46.67p 0
16/06/2010 46.67p 46.67p 46.67p 46.67p 0
15/06/2010 46.67p 46.67p 46.67p 46.67p 0
14/06/2010 46.67p 46.67p 46.67p 46.67p 0
11/06/2010 50.00p 50.00p 46.67p 46.67p 0
10/06/2010 50.00p 50.00p 50.00p 50.00p 0
09/06/2010 50.00p 50.00p 50.00p 50.00p 0
08/06/2010 50.00p 50.00p 50.00p 50.00p 0
07/06/2010 50.00p 50.00p 45.33p 50.00p 1542
04/06/2010 50.00p 50.00p 50.00p 50.00p 0
03/06/2010 50.00p 50.00p 50.00p 50.00p 0
02/06/2010 50.00p 50.00p 50.00p 50.00p 0
01/06/2010 50.00p 50.00p 50.00p 50.00p 0
28/05/2010 50.00p 50.00p 50.00p 50.00p 0
27/05/2010 50.00p 50.00p 50.00p 50.00p 0
26/05/2010 50.83p 50.83p 50.00p 50.00p 15000
25/05/2010 50.00p 50.83p 50.00p 50.83p 0
24/05/2010 50.00p 50.00p 50.00p 50.00p 0
21/05/2010 50.00p 50.00p 50.00p 50.00p 0
20/05/2010 50.00p 50.00p 50.00p 50.00p 0
19/05/2010 50.00p 50.00p 50.00p 50.00p 0
18/05/2010 50.00p 50.00p 50.00p 50.00p 0
17/05/2010 50.00p 50.00p 50.00p 50.00p 0
14/05/2010 50.00p 50.00p 50.00p 50.00p 0
13/05/2010 50.00p 50.00p 50.00p 50.00p 0
12/05/2010 50.00p 50.00p 50.00p 50.00p 0
11/05/2010 50.00p 50.00p 50.00p 50.00p 0
10/05/2010 50.00p 50.00p 45.00p 50.00p 2100
07/05/2010 50.00p 50.00p 50.00p 50.00p 0
06/05/2010 50.00p 50.00p 50.00p 50.00p 0
05/05/2010 50.00p 50.00p 45.00p 50.00p 4200
04/05/2010 50.00p 50.00p 50.00p 50.00p 0
30/04/2010 50.00p 50.00p 50.00p 50.00p 0
29/04/2010 50.00p 50.00p 50.00p 50.00p 0
28/04/2010 50.00p 50.00p 46.00p 50.00p 7284
27/04/2010 50.00p 50.00p 50.00p 50.00p 0
26/04/2010 51.67p 51.67p 50.00p 50.00p 0
23/04/2010 51.67p 51.67p 48.33p 51.67p 0
22/04/2010 51.67p 51.67p 48.33p 51.67p 0
21/04/2010 51.67p 53.33p 48.33p 51.67p 1320
20/04/2010 51.67p 52.33p 48.33p 51.67p 15000
19/04/2010 51.67p 51.67p 48.33p 51.67p 0
16/04/2010 51.67p 52.67p 48.33p 51.67p 3000
15/04/2010 55.83p 55.83p 46.67p 51.67p 5322
14/04/2010 55.83p 55.83p 53.33p 55.83p 1845
13/04/2010 60.00p 60.00p 53.33p 55.83p 3420
12/04/2010 60.00p 60.00p 56.67p 60.00p 3114
09/04/2010 60.00p 60.00p 56.67p 60.00p 891
08/04/2010 60.00p 60.00p 56.67p 60.00p 177
07/04/2010 60.00p 60.00p 56.67p 60.00p 1131
06/04/2010 60.00p 60.00p 56.67p 60.00p 3696
01/04/2010 57.50p 64.67p 56.67p 60.00p 28671
31/03/2010 52.50p 56.67p 52.50p 52.50p 1500
30/03/2010 51.67p 56.67p 51.67p 52.50p 0
29/03/2010 51.67p 55.00p 51.33p 51.67p 1980
26/03/2010 51.67p 51.67p 48.33p 51.67p 0
25/03/2010 51.67p 55.00p 51.33p 51.67p 3000
24/03/2010 50.00p 55.00p 50.00p 51.67p 7500
23/03/2010 50.00p 53.33p 50.00p 50.00p 0
22/03/2010 50.00p 53.33p 50.00p 50.00p 2448
19/03/2010 50.00p 53.33p 50.00p 50.00p 6519
18/03/2010 50.00p 53.33p 50.00p 50.00p 5682
17/03/2010 47.50p 53.33p 47.50p 50.00p 19800
16/03/2010 47.50p 51.67p 47.50p 47.50p 2181
15/03/2010 46.67p 51.67p 46.67p 46.67p 0
12/03/2010 46.67p 51.67p 46.67p 46.67p 0
11/03/2010 46.67p 51.67p 46.67p 46.67p 0
10/03/2010 45.83p 51.67p 45.83p 46.67p 0
09/03/2010 45.83p 51.67p 45.83p 45.83p 0
08/03/2010 45.00p 51.67p 45.00p 45.83p 8268
05/03/2010 45.00p 50.00p 45.00p 45.00p 0
04/03/2010 45.00p 50.00p 45.00p 45.00p 0
03/03/2010 44.17p 50.00p 44.17p 45.00p 0
02/03/2010 44.17p 48.33p 44.17p 44.17p 0
01/03/2010 44.17p 50.00p 44.17p 44.17p 9000
26/02/2010 44.17p 48.33p 44.17p 44.17p 0
25/02/2010 44.17p 46.67p 41.67p 44.17p 3174
24/02/2010 44.17p 48.33p 43.75p 44.17p 4206
23/02/2010 44.17p 48.33p 44.17p 44.17p 6000
22/02/2010 44.17p 48.33p 43.75p 44.17p 900
19/02/2010 44.17p 48.33p 44.17p 44.17p 0
18/02/2010 44.17p 48.33p 44.17p 44.17p 0
17/02/2010 44.17p 48.33p 43.75p 44.17p 21528
16/02/2010 45.83p 48.33p 45.83p 45.83p 0
15/02/2010 45.83p 48.33p 43.75p 45.83p 5502
12/02/2010 45.83p 48.33p 45.83p 45.83p 0
11/02/2010 45.83p 48.33p 45.83p 45.83p 0
10/02/2010 45.83p 48.33p 45.83p 45.83p 0
09/02/2010 45.83p 48.33p 45.83p 45.83p 0
08/02/2010 45.83p 49.33p 45.83p 45.83p 4200
05/02/2010 48.33p 48.33p 45.00p 45.83p 7140
04/02/2010 38.33p 50.00p 38.33p 48.33p 8181
03/02/2010 38.33p 38.33p 38.33p 38.33p 0
02/02/2010 38.33p 43.33p 38.33p 38.33p 3000
01/02/2010 38.33p 38.33p 38.33p 38.33p 0
29/01/2010 38.33p 38.33p 38.33p 38.33p 0
28/01/2010 38.33p 38.33p 38.33p 38.33p 0
27/01/2010 38.33p 38.33p 38.33p 38.33p 0
26/01/2010 38.33p 38.33p 38.33p 38.33p 0
25/01/2010 38.33p 38.33p 38.33p 38.33p 0
22/01/2010 38.33p 38.33p 37.50p 38.33p 9222
21/01/2010 38.33p 38.33p 38.33p 38.33p 0
20/01/2010 38.33p 38.33p 38.33p 38.33p 0
19/01/2010 38.33p 45.00p 38.33p 38.33p 8850
18/01/2010 38.33p 43.33p 35.00p 38.33p 10107
15/01/2010 39.17p 39.17p 38.33p 39.17p 0

*Close Price adjusted for both dividends and splits