Dillistone Group (DSG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/01/2010 39.17p 40.00p 39.17p 39.17p 0
13/01/2010 39.17p 43.33p 35.83p 39.17p 4686
12/01/2010 39.17p 40.00p 39.17p 39.17p 0
11/01/2010 39.17p 43.33p 35.83p 39.17p 5769
08/01/2010 39.17p 40.00p 38.33p 39.17p 18066
07/01/2010 39.17p 40.00p 39.17p 39.17p 0
06/01/2010 39.17p 43.33p 39.17p 39.17p 8538
05/01/2010 39.17p 40.00p 39.17p 39.17p 0
04/01/2010 39.17p 39.17p 38.33p 39.17p 0
31/12/2009 39.17p 40.00p 39.17p 39.17p 0
30/12/2009 39.17p 40.00p 39.17p 39.17p 0
29/12/2009 39.17p 39.17p 38.33p 39.17p 0
24/12/2009 39.17p 39.17p 35.83p 39.17p 2475
23/12/2009 39.17p 40.00p 38.33p 39.17p 0
22/12/2009 39.17p 40.00p 39.17p 39.17p 0
21/12/2009 40.00p 45.00p 38.33p 39.17p 11028
18/12/2009 40.00p 40.00p 40.00p 40.00p 0
17/12/2009 40.00p 40.00p 40.00p 40.00p 0
16/12/2009 40.00p 40.00p 40.00p 40.00p 0
15/12/2009 39.17p 43.33p 39.17p 40.00p 7500
14/12/2009 39.17p 40.00p 39.17p 39.17p 0
11/12/2009 39.17p 40.00p 39.17p 39.17p 0
10/12/2009 39.17p 40.00p 39.17p 39.17p 0
09/12/2009 39.17p 39.17p 38.33p 39.17p 0
08/12/2009 39.17p 40.00p 39.17p 39.17p 0
07/12/2009 39.17p 40.00p 39.17p 39.17p 0
04/12/2009 39.17p 40.00p 39.17p 39.17p 0
03/12/2009 39.17p 40.00p 39.17p 39.17p 0
02/12/2009 39.17p 40.00p 38.33p 39.17p 0
01/12/2009 39.17p 39.17p 38.33p 39.17p 0
30/11/2009 39.17p 40.00p 39.17p 39.17p 0
27/11/2009 39.17p 39.17p 38.33p 39.17p 0
26/11/2009 39.17p 39.17p 38.33p 39.17p 0
25/11/2009 39.17p 40.00p 39.17p 39.17p 0
24/11/2009 39.17p 39.17p 38.33p 39.17p 0
23/11/2009 39.17p 40.00p 39.17p 39.17p 0
20/11/2009 39.17p 40.00p 39.17p 39.17p 0
19/11/2009 39.17p 40.00p 39.17p 39.17p 0
18/11/2009 39.17p 40.00p 39.17p 39.17p 0
17/11/2009 39.17p 40.00p 39.17p 39.17p 0
16/11/2009 39.17p 40.00p 39.17p 39.17p 0
13/11/2009 39.17p 40.00p 39.17p 39.17p 0
12/11/2009 39.17p 40.00p 39.17p 39.17p 0
11/11/2009 40.83p 40.83p 38.33p 39.17p 6000
10/11/2009 40.83p 40.83p 40.00p 40.83p 0
09/11/2009 40.83p 40.83p 40.00p 40.83p 0
06/11/2009 40.83p 40.83p 40.00p 40.83p 0
05/11/2009 40.83p 40.83p 40.00p 40.83p 0
04/11/2009 40.83p 40.83p 40.00p 40.83p 0
03/11/2009 40.83p 40.83p 40.00p 40.83p 0
02/11/2009 40.83p 40.83p 40.00p 40.83p 0
30/10/2009 40.83p 40.83p 40.00p 40.83p 0
29/10/2009 40.00p 40.83p 40.00p 40.83p 0
28/10/2009 40.00p 40.00p 40.00p 40.00p 0
27/10/2009 43.33p 43.33p 40.00p 40.00p 0
26/10/2009 43.33p 46.67p 43.33p 43.33p 0
23/10/2009 43.33p 46.67p 43.33p 43.33p 0
22/10/2009 43.33p 46.67p 43.33p 43.33p 0
21/10/2009 43.33p 46.67p 43.33p 43.33p 0
20/10/2009 43.33p 43.33p 40.00p 43.33p 0
19/10/2009 43.33p 46.67p 43.33p 43.33p 0
16/10/2009 43.33p 46.67p 43.33p 43.33p 0
15/10/2009 43.33p 46.67p 43.33p 43.33p 0
14/10/2009 43.33p 46.67p 43.33p 43.33p 0
13/10/2009 43.33p 46.67p 43.33p 43.33p 0
12/10/2009 43.33p 46.67p 43.33p 43.33p 0
09/10/2009 43.33p 46.67p 43.33p 43.33p 0
08/10/2009 43.33p 46.67p 43.33p 43.33p 0
07/10/2009 43.33p 46.67p 43.33p 43.33p 0
06/10/2009 43.33p 46.67p 43.33p 43.33p 0
05/10/2009 43.33p 46.67p 43.33p 43.33p 0
02/10/2009 43.33p 46.67p 43.33p 43.33p 0
01/10/2009 43.33p 46.67p 43.33p 43.33p 0
30/09/2009 43.33p 46.67p 43.33p 43.33p 0
29/09/2009 43.33p 46.67p 43.33p 43.33p 0
28/09/2009 43.33p 46.67p 43.33p 43.33p 0
25/09/2009 42.50p 46.67p 42.50p 43.33p 0
24/09/2009 45.00p 45.00p 41.67p 41.67p 0
23/09/2009 45.00p 45.00p 43.33p 45.00p 0
22/09/2009 45.00p 45.00p 43.33p 45.00p 0
21/09/2009 45.00p 45.00p 43.33p 45.00p 0

*Close Price adjusted for both dividends and splits