DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DX (Group)

Date Open High Low Close* Volume
08/05/2019 13.75p 14.00p 13.50p 13.75p 100961
07/05/2019 13.05p 14.00p 13.05p 13.80p 15257
03/05/2019 13.50p 14.00p 13.50p 13.50p 204636
02/05/2019 14.00p 14.00p 13.50p 13.50p 414
01/05/2019 13.50p 14.00p 13.50p 13.80p 105016
30/04/2019 13.05p 14.00p 13.05p 13.47p 34745
29/04/2019 14.00p 14.00p 13.50p 13.88p 159317
26/04/2019 14.00p 14.30p 13.66p 14.30p 36650
25/04/2019 14.00p 14.45p 13.75p 14.45p 105163
24/04/2019 14.18p 14.25p 13.82p 14.25p 100978
23/04/2019 13.55p 14.25p 13.55p 14.25p 139678
18/04/2019 14.50p 14.50p 13.50p 13.95p 778832
17/04/2019 14.00p 14.74p 13.85p 14.20p 415041
16/04/2019 13.80p 14.50p 13.70p 14.23p 384470
15/04/2019 13.00p 14.75p 13.00p 13.73p 714200
12/04/2019 13.40p 14.00p 13.00p 13.68p 1166313
11/04/2019 12.70p 13.50p 12.70p 13.05p 218799
10/04/2019 13.00p 13.15p 12.80p 12.95p 160000
09/04/2019 12.50p 13.00p 12.20p 13.00p 202558
08/04/2019 11.85p 12.10p 11.83p 12.00p 175132
05/04/2019 12.45p 12.45p 11.50p 11.75p 2207795
04/04/2019 12.00p 12.50p 11.38p 12.13p 839976
03/04/2019 12.10p 12.50p 11.20p 11.70p 287848
02/04/2019 12.50p 12.70p 12.05p 12.23p 243842
01/04/2019 13.05p 13.38p 12.00p 12.33p 970173
29/03/2019 13.05p 13.40p 13.05p 13.28p 160422
28/03/2019 13.40p 13.40p 13.06p 13.28p 112137
27/03/2019 13.45p 13.65p 13.05p 13.18p 422930
26/03/2019 13.95p 13.95p 13.30p 13.50p 576092
25/03/2019 14.00p 14.70p 13.20p 13.20p 1186868
22/03/2019 12.05p 14.25p 12.05p 13.55p 4924259
21/03/2019 11.75p 12.75p 11.60p 12.48p 921939
20/03/2019 11.60p 11.63p 11.35p 11.63p 180080
19/03/2019 11.80p 11.80p 11.28p 11.60p 718916
18/03/2019 10.55p 11.50p 10.55p 11.33p 242366
15/03/2019 11.30p 11.50p 11.18p 11.18p 125067
14/03/2019 11.20p 11.40p 10.95p 10.95p 127807
13/03/2019 11.10p 11.20p 10.72p 11.10p 692654
12/03/2019 11.00p 11.00p 10.53p 10.53p 10419
11/03/2019 10.90p 11.10p 10.20p 10.58p 135792
08/03/2019 10.80p 11.09p 10.50p 10.90p 476846
07/03/2019 11.03p 11.03p 10.50p 10.75p 124374
06/03/2019 10.80p 11.03p 10.47p 10.75p 314736
05/03/2019 10.50p 10.99p 10.35p 10.88p 195364
04/03/2019 10.00p 10.40p 10.00p 10.25p 192609
01/03/2019 10.95p 10.95p 10.20p 10.48p 154888
28/02/2019 10.50p 10.80p 10.20p 10.48p 111664
27/02/2019 10.95p 10.95p 10.64p 10.73p 120935
26/02/2019 10.24p 10.48p 10.24p 10.48p 14576
25/02/2019 11.45p 11.45p 10.05p 10.48p 423038
22/02/2019 10.63p 10.63p 10.49p 10.60p 176519
21/02/2019 11.40p 11.40p 10.42p 10.50p 124980
20/02/2019 10.75p 10.80p 10.55p 10.63p 64522
19/02/2019 11.00p 11.40p 10.51p 10.70p 83055
18/02/2019 11.95p 11.95p 10.72p 10.83p 94981
15/02/2019 10.75p 10.75p 10.35p 10.50p 285691
14/02/2019 10.90p 11.10p 10.40p 11.10p 170370
13/02/2019 10.80p 11.00p 10.66p 10.73p 542645
12/02/2019 10.70p 10.81p 10.65p 10.68p 398811
11/02/2019 10.95p 11.50p 10.50p 11.00p 853523
08/02/2019 9.98p 10.80p 9.85p 10.43p 1082729
07/02/2019 9.86p 9.98p 9.36p 9.59p 119192
06/02/2019 9.86p 9.86p 8.86p 9.86p 31463
05/02/2019 9.50p 9.80p 8.96p 8.96p 565717
04/02/2019 9.20p 9.38p 9.11p 9.25p 47626
01/02/2019 9.00p 9.64p 9.00p 9.16p 459726
31/01/2019 9.17p 9.30p 9.02p 9.02p 131530
30/01/2019 9.20p 9.50p 9.05p 9.24p 412351
29/01/2019 8.80p 8.80p 8.75p 8.75p 11334
28/01/2019 8.76p 8.99p 8.76p 8.99p 76874
25/01/2019 9.00p 9.00p 8.75p 9.00p 58478
24/01/2019 8.88p 9.27p 8.70p 9.27p 64259
23/01/2019 8.86p 9.12p 8.80p 9.12p 33289
22/01/2019 9.00p 9.00p 8.65p 8.79p 48414
21/01/2019 8.42p 9.00p 8.20p 8.78p 363661
18/01/2019 9.50p 9.50p 9.24p 9.24p 16800
17/01/2019 8.74p 9.33p 8.70p 9.33p 79731
16/01/2019 8.11p 8.75p 8.11p 8.51p 62535
15/01/2019 8.48p 8.90p 8.08p 8.41p 72597
14/01/2019 9.00p 9.00p 8.64p 8.71p 133101
11/01/2019 9.50p 9.50p 9.00p 9.15p 110469
10/01/2019 9.21p 9.43p 9.21p 9.35p 110175
09/01/2019 9.00p 9.43p 8.94p 9.20p 71116
08/01/2019 8.80p 9.49p 8.80p 9.15p 28006
07/01/2019 9.00p 9.79p 8.85p 8.90p 277836
04/01/2019 9.79p 9.79p 9.50p 9.50p 3003
03/01/2019 9.98p 9.98p 9.28p 9.40p 70073
02/01/2019 9.41p 9.59p 9.40p 9.40p 0
31/12/2018 9.41p 9.90p 9.41p 9.59p 8135
28/12/2018 9.90p 9.90p 9.47p 9.79p 65323
27/12/2018 9.98p 9.98p 9.59p 9.59p 1
24/12/2018 9.80p 9.98p 9.59p 9.59p 22548
21/12/2018 9.79p 9.79p 9.31p 9.31p 255
20/12/2018 9.98p 9.98p 9.17p 9.20p 86464
19/12/2018 9.50p 9.98p 8.93p 9.65p 542550
18/12/2018 9.50p 9.96p 9.02p 9.62p 756315
17/12/2018 8.80p 9.40p 8.70p 9.00p 450974
14/12/2018 8.72p 8.84p 8.37p 8.61p 400841
13/12/2018 8.78p 8.96p 8.74p 8.74p 208136
12/12/2018 8.60p 8.60p 8.26p 8.46p 12184
11/12/2018 8.50p 8.75p 8.32p 8.51p 73600
10/12/2018 8.48p 9.02p 8.48p 8.53p 587359
07/12/2018 8.48p 8.48p 8.16p 8.19p 56469
06/12/2018 8.30p 8.57p 8.15p 8.15p 238172
05/12/2018 8.40p 8.40p 8.10p 8.20p 375735
04/12/2018 8.80p 9.12p 8.33p 8.44p 256373
03/12/2018 8.00p 8.56p 8.00p 8.38p 23639
30/11/2018 8.40p 8.41p 8.18p 8.18p 39000
29/11/2018 8.20p 8.50p 8.20p 8.46p 289673
28/11/2018 9.98p 9.98p 8.59p 8.59p 8889
27/11/2018 8.40p 9.23p 9.09p 9.09p 0
26/11/2018 8.40p 9.23p 8.40p 9.23p 119959
23/11/2018 8.40p 9.09p 8.40p 9.09p 16000
22/11/2018 8.22p 9.25p 9.09p 9.09p 0
21/11/2018 8.22p 9.25p 8.22p 9.25p 66343
20/11/2018 8.40p 9.10p 8.40p 9.10p 8000
19/11/2018 8.89p 8.89p 8.50p 8.85p 86040
16/11/2018 8.95p 9.09p 8.90p 9.09p 34458
15/11/2018 9.00p 9.09p 8.99p 9.09p 41575
14/11/2018 9.06p 9.10p 8.50p 8.77p 136915
13/11/2018 8.61p 9.09p 9.09p 9.09p 0
12/11/2018 8.61p 9.09p 8.61p 9.09p 29000
09/11/2018 8.75p 9.15p 8.55p 9.10p 171512
08/11/2018 9.20p 9.20p 9.10p 9.10p 15038
07/11/2018 9.98p 9.25p 9.25p 9.25p 0
06/11/2018 9.98p 9.40p 9.25p 9.25p 0
05/11/2018 9.98p 9.40p 9.35p 9.40p 0
02/11/2018 9.98p 9.98p 8.75p 9.35p 138300
01/11/2018 9.40p 9.50p 9.40p 9.50p 11021
31/10/2018 9.10p 9.48p 9.10p 9.10p 19760
30/10/2018 9.08p 9.55p 9.08p 9.55p 131960
29/10/2018 9.00p 9.00p 8.75p 9.00p 350597
26/10/2018 9.36p 9.36p 8.50p 8.61p 988924
25/10/2018 9.36p 9.51p 9.24p 9.51p 515837
24/10/2018 9.20p 10.00p 9.20p 9.20p 429138
23/10/2018 10.00p 10.00p 9.26p 9.64p 388649
22/10/2018 9.90p 9.90p 9.61p 9.61p 233
19/10/2018 9.98p 10.00p 9.51p 9.51p 326074
18/10/2018 9.60p 10.15p 9.60p 9.83p 107500
17/10/2018 9.60p 9.86p 9.60p 9.86p 10000
16/10/2018 9.32p 10.25p 9.32p 9.88p 29596
15/10/2018 9.02p 9.91p 9.02p 9.91p 5340
12/10/2018 10.45p 10.45p 9.72p 9.72p 17854
11/10/2018 9.48p 10.00p 9.45p 9.84p 316101
10/10/2018 10.10p 10.45p 9.50p 9.50p 296495
09/10/2018 10.10p 10.30p 9.92p 10.30p 182040
08/10/2018 9.92p 10.36p 9.92p 10.36p 25000
05/10/2018 10.15p 10.70p 10.05p 10.50p 1051754
04/10/2018 10.00p 10.19p 9.78p 9.84p 73436
03/10/2018 10.20p 10.20p 9.52p 10.00p 1135846
02/10/2018 10.00p 10.20p 9.86p 9.86p 1905708
01/10/2018 9.57p 9.87p 9.32p 9.51p 57282
28/09/2018 9.52p 9.87p 9.52p 9.76p 120679
27/09/2018 9.90p 9.90p 9.55p 9.76p 137439
26/09/2018 9.70p 9.90p 9.70p 9.85p 86352
25/09/2018 10.00p 10.00p 9.80p 9.80p 750389
24/09/2018 10.10p 10.10p 9.80p 9.80p 510370
21/09/2018 10.20p 10.20p 9.91p 9.95p 99500
20/09/2018 10.29p 10.29p 9.99p 9.99p 467
19/09/2018 9.91p 10.30p 9.91p 10.04p 30416
18/09/2018 10.20p 10.30p 9.85p 10.11p 429426
17/09/2018 9.65p 10.15p 9.65p 9.92p 80000
14/09/2018 9.40p 10.15p 9.40p 9.86p 2293364
13/09/2018 9.61p 9.85p 9.46p 9.66p 198836
12/09/2018 9.80p 9.91p 9.61p 9.91p 205146
11/09/2018 9.52p 10.10p 9.52p 9.96p 229870
10/09/2018 10.25p 10.25p 9.55p 9.91p 1756150
07/09/2018 10.25p 10.25p 9.52p 9.89p 16217
06/09/2018 9.52p 9.89p 9.52p 9.89p 22132
05/09/2018 10.30p 10.30p 9.67p 9.84p 168556
04/09/2018 9.67p 9.64p 9.64p 9.64p 0
03/09/2018 9.67p 9.67p 9.55p 9.64p 64327
31/08/2018 9.52p 9.89p 9.52p 9.89p 181363
30/08/2018 9.87p 10.19p 9.87p 10.03p 64420
29/08/2018 9.80p 9.98p 9.52p 9.98p 44091
28/08/2018 9.69p 10.20p 9.69p 9.90p 71477
24/08/2018 10.05p 10.40p 10.05p 10.40p 514183
23/08/2018 10.00p 10.13p 9.90p 10.13p 220287
22/08/2018 9.98p 9.98p 9.54p 9.80p 206518
21/08/2018 9.75p 9.98p 9.70p 9.75p 146790
20/08/2018 10.00p 10.00p 9.85p 9.85p 387093
17/08/2018 9.56p 9.56p 9.39p 9.39p 1000
16/08/2018 9.90p 9.90p 9.49p 9.49p 11824
15/08/2018 9.20p 9.59p 9.20p 9.59p 52516
14/08/2018 10.00p 10.20p 9.40p 9.40p 92079
13/08/2018 9.51p 10.00p 9.51p 9.60p 37326
10/08/2018 9.40p 10.10p 9.40p 9.75p 7816
09/08/2018 9.80p 9.95p 9.40p 9.95p 11100
08/08/2018 9.20p 9.88p 9.20p 9.50p 35800
07/08/2018 9.85p 9.85p 9.35p 9.65p 212000
06/08/2018 9.30p 9.95p 9.30p 9.70p 44820
03/08/2018 9.50p 9.98p 9.40p 9.75p 151825
02/08/2018 9.32p 9.74p 9.20p 9.20p 483114
01/08/2018 9.56p 9.71p 9.56p 9.71p 15242
31/07/2018 9.80p 9.80p 9.67p 9.67p 51626
30/07/2018 9.82p 9.88p 9.42p 9.70p 338025
27/07/2018 9.74p 9.74p 9.52p 9.52p 14780
26/07/2018 9.33p 9.79p 9.33p 9.58p 83503
25/07/2018 9.30p 9.80p 9.30p 9.54p 40030
24/07/2018 9.50p 9.59p 9.50p 9.59p 185000

*Close Price adjusted for both dividends and splits