DX (Group) (DX.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2018 9.70p 9.85p 9.70p 9.83p 197887
20/07/2018 10.15p 10.15p 9.70p 9.95p 503773
19/07/2018 10.05p 10.30p 9.85p 10.10p 134177
18/07/2018 10.10p 10.74p 9.90p 10.18p 772008
17/07/2018 9.95p 9.95p 9.35p 9.64p 36682
16/07/2018 9.95p 9.95p 9.66p 9.86p 104022
13/07/2018 9.54p 9.95p 9.54p 9.73p 637635
12/07/2018 10.00p 10.00p 9.85p 9.85p 30000
11/07/2018 9.68p 9.83p 9.68p 9.83p 33450
10/07/2018 9.68p 10.03p 9.66p 9.66p 65023
09/07/2018 9.67p 9.82p 9.67p 9.82p 6211
06/07/2018 9.52p 10.00p 9.52p 9.67p 342143
05/07/2018 9.80p 10.10p 9.76p 9.82p 67380
04/07/2018 10.05p 10.05p 9.78p 9.78p 100365
03/07/2018 10.20p 10.70p 10.05p 10.10p 252454
02/07/2018 10.20p 10.20p 9.80p 9.87p 199768
29/06/2018 10.20p 10.20p 9.87p 9.87p 350000
28/06/2018 10.20p 10.20p 9.76p 9.96p 111825
27/06/2018 9.84p 10.16p 9.66p 9.92p 98632
26/06/2018 10.13p 9.85p 9.85p 9.85p 0
25/06/2018 10.13p 10.13p 9.63p 9.85p 59692
22/06/2018 9.50p 10.19p 9.50p 9.85p 334526
21/06/2018 10.20p 10.20p 9.81p 9.97p 135240
20/06/2018 9.63p 10.19p 9.63p 9.88p 79627
19/06/2018 9.70p 10.23p 9.26p 10.23p 379023
18/06/2018 9.52p 10.90p 9.52p 10.21p 147989
15/06/2018 11.00p 11.00p 9.58p 9.74p 1485376
14/06/2018 9.70p 11.25p 9.69p 10.33p 2233715
13/06/2018 9.50p 9.90p 9.43p 9.49p 1704313
12/06/2018 9.58p 9.58p 9.25p 9.27p 88632
11/06/2018 9.40p 9.58p 9.10p 9.36p 434691
08/06/2018 9.10p 9.32p 9.10p 9.30p 86017
07/06/2018 9.40p 9.90p 9.40p 9.63p 157952
06/06/2018 9.90p 9.90p 9.40p 9.59p 555172
05/06/2018 9.42p 10.23p 9.42p 9.45p 115869
04/06/2018 9.42p 9.42p 8.98p 9.19p 68966
01/06/2018 9.39p 9.39p 9.13p 9.19p 12411
31/05/2018 9.42p 9.42p 9.01p 9.19p 837088
30/05/2018 9.26p 9.26p 8.98p 9.19p 414641
29/05/2018 9.18p 9.42p 9.18p 9.26p 152187
25/05/2018 9.48p 9.50p 9.29p 9.31p 245837
24/05/2018 9.38p 9.90p 9.35p 9.40p 2717219
23/05/2018 9.50p 9.73p 9.35p 9.37p 1151007
22/05/2018 9.30p 9.34p 9.24p 9.27p 143500
21/05/2018 9.26p 9.96p 8.77p 9.18p 716696
18/05/2018 9.10p 9.15p 8.96p 9.14p 29022
17/05/2018 9.14p 9.19p 9.09p 9.19p 55171
16/05/2018 9.30p 9.30p 9.20p 9.20p 55399
15/05/2018 9.28p 9.29p 9.00p 9.20p 70569
14/05/2018 9.16p 9.26p 9.00p 9.26p 164642
11/05/2018 9.24p 9.35p 9.23p 9.23p 58043
10/05/2018 9.06p 9.36p 9.34p 9.34p 0
09/05/2018 9.06p 9.36p 9.06p 9.36p 23884
08/05/2018 9.40p 9.40p 8.91p 9.20p 575012
04/05/2018 9.40p 9.67p 9.40p 9.40p 193077
03/05/2018 9.50p 9.68p 9.30p 9.68p 78123
02/05/2018 9.24p 9.90p 9.13p 9.60p 95360
01/05/2018 9.32p 9.35p 8.80p 9.14p 569295
30/04/2018 9.70p 9.75p 9.25p 9.52p 262066
27/04/2018 10.10p 10.15p 9.17p 9.50p 663843
26/04/2018 10.25p 10.34p 10.05p 10.23p 362404
25/04/2018 10.35p 10.60p 10.35p 10.50p 86315
24/04/2018 10.55p 10.55p 10.15p 10.38p 62670
23/04/2018 10.35p 10.60p 10.35p 10.50p 57905
20/04/2018 10.30p 10.65p 10.30p 10.58p 304954
19/04/2018 10.95p 10.95p 10.59p 10.68p 236804
18/04/2018 10.60p 11.09p 10.13p 10.95p 1068742
17/04/2018 10.80p 10.89p 10.25p 10.53p 418496
16/04/2018 11.00p 11.00p 10.50p 10.80p 306256
13/04/2018 10.30p 10.61p 10.23p 10.50p 105740
12/04/2018 11.25p 11.25p 10.45p 10.63p 566573
11/04/2018 10.00p 11.70p 10.00p 11.03p 2846716
10/04/2018 9.80p 11.00p 9.70p 10.23p 2576038
09/04/2018 8.70p 10.20p 8.49p 9.70p 1898018
06/04/2018 8.04p 8.50p 8.04p 8.34p 707586
05/04/2018 7.50p 8.46p 7.50p 8.00p 486928
04/04/2018 8.24p 8.44p 8.20p 8.34p 2506512
03/04/2018 8.50p 8.50p 8.01p 8.24p 1606340
29/03/2018 7.86p 8.60p 7.05p 8.50p 4266531
28/03/2018 7.50p 7.51p 7.14p 7.41p 147013
27/03/2018 7.38p 7.61p 7.33p 7.55p 445257
26/03/2018 7.02p 7.39p 7.02p 7.23p 272766
23/03/2018 6.70p 7.38p 6.70p 7.18p 122961
22/03/2018 7.40p 7.40p 7.03p 7.03p 20347
21/03/2018 6.98p 7.30p 6.98p 7.11p 144862
20/03/2018 7.60p 7.83p 7.00p 7.00p 918453
19/03/2018 7.41p 7.66p 7.30p 7.41p 113066
16/03/2018 7.55p 7.55p 7.35p 7.45p 83004
15/03/2018 7.28p 7.55p 7.28p 7.40p 145814
14/03/2018 7.32p 7.41p 7.30p 7.30p 0
13/03/2018 7.32p 7.46p 7.32p 7.41p 201430
12/03/2018 7.50p 7.60p 7.29p 7.47p 277835
09/03/2018 7.48p 7.59p 7.04p 7.54p 554099
08/03/2018 7.22p 7.25p 7.01p 7.10p 102739
07/03/2018 7.40p 7.40p 7.10p 7.20p 150586
06/03/2018 7.00p 7.40p 6.86p 7.35p 340353
05/03/2018 6.80p 7.20p 6.80p 7.20p 361832
02/03/2018 7.28p 7.28p 6.82p 6.82p 866450
01/03/2018 7.66p 7.66p 7.22p 7.61p 725266
28/02/2018 7.50p 7.98p 7.20p 7.25p 328129
27/02/2018 7.52p 7.80p 7.34p 7.54p 157679
26/02/2018 7.38p 7.72p 7.34p 7.72p 581006
23/02/2018 8.26p 8.34p 7.30p 7.79p 1086635
22/02/2018 8.40p 8.65p 8.40p 8.65p 33308
21/02/2018 8.40p 8.40p 8.31p 8.40p 61977
20/02/2018 9.04p 9.04p 8.20p 8.35p 219165
19/02/2018 8.62p 9.04p 8.93p 9.04p 0
16/02/2018 8.62p 8.93p 8.62p 8.93p 50581
15/02/2018 8.80p 8.97p 8.62p 8.80p 427545
14/02/2018 8.64p 9.02p 8.64p 8.81p 48979
13/02/2018 9.20p 9.20p 8.70p 8.93p 397467
12/02/2018 8.80p 8.85p 8.80p 8.81p 62306
09/02/2018 9.00p 9.00p 8.60p 8.80p 125340
08/02/2018 8.62p 8.99p 8.60p 8.99p 122775
07/02/2018 8.95p 8.95p 8.62p 8.95p 174864
06/02/2018 8.98p 9.00p 8.70p 9.00p 226848
05/02/2018 8.75p 9.25p 8.75p 9.11p 12750
02/02/2018 8.72p 9.18p 8.72p 9.00p 1893849
01/02/2018 8.80p 9.06p 8.76p 9.06p 468370
31/01/2018 9.24p 9.30p 8.98p 8.98p 980864
30/01/2018 9.22p 9.39p 9.22p 9.36p 48735
29/01/2018 9.24p 9.40p 9.22p 9.37p 161186
26/01/2018 9.36p 9.37p 9.20p 9.35p 129807
25/01/2018 9.20p 9.32p 9.20p 9.30p 78276
24/01/2018 9.20p 9.31p 9.20p 9.30p 44907
23/01/2018 9.20p 9.37p 9.20p 9.35p 65342
22/01/2018 9.30p 9.34p 9.18p 9.33p 154607
19/01/2018 9.58p 9.58p 9.18p 9.38p 294688
18/01/2018 9.30p 9.38p 9.14p 9.32p 51240
17/01/2018 9.31p 9.35p 9.22p 9.25p 48663
16/01/2018 9.48p 9.60p 9.10p 9.25p 692274
15/01/2018 9.30p 9.62p 9.30p 9.57p 315874
12/01/2018 9.78p 9.80p 9.34p 9.56p 150311
11/01/2018 9.72p 9.72p 9.32p 9.54p 279635
10/01/2018 10.00p 10.00p 9.16p 9.52p 1300095
09/01/2018 10.05p 10.05p 9.87p 9.87p 587779
08/01/2018 10.00p 10.20p 10.00p 10.02p 202000
05/01/2018 10.25p 10.32p 10.18p 10.20p 414853
04/01/2018 10.00p 10.50p 9.99p 10.20p 4709329
03/01/2018 9.00p 10.00p 9.00p 9.90p 1597155
02/01/2018 9.00p 9.00p 8.57p 8.65p 96889
29/12/2017 8.99p 8.99p 8.41p 8.70p 57118
28/12/2017 8.94p 9.00p 8.58p 8.78p 449904
27/12/2017 8.98p 9.18p 8.36p 8.88p 625652
22/12/2017 8.44p 8.80p 8.06p 8.65p 373955
21/12/2017 8.40p 8.79p 8.25p 8.38p 170849
20/12/2017 7.80p 8.10p 7.80p 8.10p 126403
19/12/2017 8.00p 8.87p 8.00p 8.25p 886030
18/12/2017 8.00p 8.19p 8.00p 8.13p 305682
15/12/2017 8.38p 8.74p 8.00p 8.00p 1851298
14/12/2017 8.60p 8.60p 8.14p 8.60p 234000
13/12/2017 8.25p 8.70p 8.00p 8.40p 528295
12/12/2017 8.70p 8.70p 8.15p 8.60p 92544
11/12/2017 8.80p 8.80p 8.00p 8.48p 684592
08/12/2017 9.00p 9.00p 8.10p 8.50p 897805
07/12/2017 8.51p 8.63p 8.00p 8.63p 315222
06/12/2017 8.85p 8.88p 8.50p 8.88p 74540
05/12/2017 9.01p 9.22p 9.00p 9.20p 116905
04/12/2017 9.24p 9.60p 9.24p 9.60p 25000
01/12/2017 9.40p 9.50p 9.00p 9.50p 20000
30/11/2017 9.00p 9.96p 9.00p 9.41p 315473
29/11/2017 8.85p 9.13p 8.60p 9.13p 102625
28/11/2017 9.51p 9.83p 8.60p 8.85p 550789
27/11/2017 9.65p 9.90p 9.65p 9.75p 117915
24/11/2017 9.52p 9.90p 9.52p 9.77p 46016
23/11/2017 10.25p 10.25p 9.65p 9.78p 100220
22/11/2017 10.00p 10.50p 9.76p 9.98p 1704940
21/11/2017 9.99p 9.99p 9.75p 9.75p 14876
20/11/2017 9.80p 9.80p 9.69p 9.78p 172319
17/11/2017 9.60p 9.74p 9.35p 9.50p 318447
16/11/2017 9.50p 9.92p 9.30p 9.48p 169467
15/11/2017 10.00p 10.15p 9.26p 9.50p 385683
14/11/2017 10.75p 11.00p 9.72p 10.00p 1300735
13/11/2017 11.00p 11.00p 9.44p 10.03p 2531528
10/11/2017 11.50p 11.50p 11.17p 11.25p 20845
09/11/2017 11.00p 11.50p 11.00p 11.25p 253005
08/11/2017 11.75p 11.75p 10.75p 11.13p 316983
07/11/2017 11.25p 11.58p 10.80p 11.13p 361443
06/11/2017 11.00p 11.50p 10.90p 11.38p 407119
03/11/2017 11.50p 11.75p 11.00p 11.25p 100301
02/11/2017 11.75p 11.75p 10.75p 11.38p 172902
01/11/2017 11.25p 11.75p 11.00p 11.50p 1060553
31/10/2017 12.00p 12.05p 11.25p 11.63p 179529
30/10/2017 11.75p 12.25p 11.25p 12.25p 2603895
27/10/2017 11.50p 11.75p 11.00p 11.38p 483318
26/10/2017 11.50p 11.98p 11.50p 11.75p 178357
25/10/2017 12.00p 12.05p 11.63p 12.00p 521503
24/10/2017 11.50p 12.25p 11.50p 11.75p 507862
23/10/2017 13.00p 13.00p 11.63p 11.75p 1128967
20/10/2017 10.25p 13.25p 10.00p 12.50p 3042869
19/10/2017 10.75p 11.19p 10.00p 10.63p 177461
18/10/2017 11.25p 11.43p 10.80p 11.13p 860771
17/10/2017 12.00p 12.13p 11.25p 11.38p 1404222
16/10/2017 11.50p 12.15p 11.45p 11.63p 755157
13/10/2017 12.00p 12.00p 11.75p 12.00p 1045689
12/10/2017 12.50p 12.75p 11.75p 11.75p 1388978
11/10/2017 10.50p 13.75p 10.50p 11.75p 4355592
10/10/2017 9.95p 10.50p 9.75p 10.00p 1783167
09/10/2017 8.80p 10.25p 8.75p 9.35p 1108996
06/10/2017 7.99p 8.00p 7.91p 7.91p 59724

*Close Price adjusted for both dividends and splits