0.60p+0.00 (+0.00%)24 Apr 2024, 14:47
Distil PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 0.60p | 0.61p | 0.56p | 0.60p | 257,632 |
Apr 23, 2024 | 0.60p | 0.62p | 0.55p | 0.60p | 370,144 |
Apr 19, 2024 | 0.56p | 0.56p | 0.56p | 0.60p | 37,680 |
Apr 18, 2024 | 0.60p | 0.63p | 0.63p | 0.60p | 79,432 |
Apr 17, 2024 | 0.60p | 0.63p | 0.55p | 0.60p | 162,654 |
Apr 16, 2024 | 0.60p | 0.56p | 0.56p | 0.60p | 96,800 |
Apr 15, 2024 | 0.60p | 0.64p | 0.64p | 0.60p | 220,000 |
Apr 12, 2024 | 0.55p | 0.70p | 0.57p | 0.60p | 5,091,912 |
Apr 11, 2024 | 0.45p | 0.60p | 0.50p | 0.55p | 5,861,383 |
Apr 10, 2024 | 0.60p | 0.66p | 0.57p | 0.63p | 193,799 |
Apr 9, 2024 | 0.60p | 0.66p | 0.60p | 0.60p | 346,155 |
Apr 8, 2024 | 0.60p | 0.66p | 0.50p | 0.60p | 180,015 |
Apr 5, 2024 | 0.60p | 0.66p | 0.51p | 0.60p | 73,448 |
Apr 4, 2024 | 0.60p | 0.57p | 0.57p | 0.60p | 408,053 |
Apr 3, 2024 | 0.60p | 0.67p | 0.51p | 0.60p | 1,502,324 |
Apr 2, 2024 | 0.60p | 0.67p | 0.55p | 0.60p | 667,327 |
Mar 27, 2024 | 0.57p | 0.67p | 0.46p | 0.57p | 115,046 |
Mar 26, 2024 | 0.47p | 0.55p | 0.42p | 0.57p | 1,096,919 |
Mar 25, 2024 | 0.60p | 0.70p | 0.45p | 0.47p | 4,292,569 |
Mar 22, 2024 | 0.50p | 0.52p | 0.52p | 0.50p | 85,574 |
Mar 21, 2024 | 0.50p | 0.55p | 0.47p | 0.50p | 29,776 |
Mar 19, 2024 | 0.50p | 0.54p | 0.54p | 0.50p | 370,214 |
Mar 15, 2024 | 0.50p | 0.54p | 0.54p | 0.50p | 44,329 |
Mar 14, 2024 | 0.50p | 0.50p | 0.45p | 0.50p | 240,442 |
Mar 13, 2024 | 0.53p | 0.54p | 0.46p | 0.53p | 56,372 |
Mar 12, 2024 | 0.50p | 0.54p | 0.54p | 0.50p | 56,000 |
Mar 11, 2024 | 0.50p | 0.54p | 0.54p | 0.50p | 4,655 |
Mar 8, 2024 | 0.50p | 0.47p | 0.47p | 0.50p | 100,000 |
Mar 7, 2024 | 0.50p | 0.54p | 0.54p | 0.50p | 932 |
Mar 6, 2024 | 0.53p | 0.47p | 0.47p | 0.50p | 265,000 |
Mar 5, 2024 | 0.53p | 0.54p | 0.54p | 0.53p | 91,062 |
Mar 4, 2024 | 0.50p | 0.54p | 0.47p | 0.50p | 796,392 |
Mar 1, 2024 | 0.50p | 0.54p | 0.46p | 0.50p | 808,555 |
Feb 29, 2024 | 0.53p | 0.60p | 0.47p | 0.53p | 588,371 |
Feb 28, 2024 | 0.50p | 0.47p | 0.47p | 0.50p | 795 |
Feb 27, 2024 | 0.50p | 0.54p | 0.54p | 0.50p | 810,000 |
Feb 26, 2024 | 0.53p | 0.54p | 0.47p | 0.50p | 352,960 |
Feb 21, 2024 | 0.53p | 0.57p | 0.57p | 0.53p | 200,000 |
Feb 20, 2024 | 0.60p | 0.58p | 0.50p | 0.53p | 470,064 |
Feb 19, 2024 | 0.60p | 0.55p | 0.55p | 0.60p | 100,000 |
Feb 16, 2024 | 0.60p | 0.57p | 0.56p | 0.60p | 1,031,596 |
Feb 14, 2024 | 0.60p | 0.56p | 0.56p | 0.60p | 22,572 |
Feb 13, 2024 | 0.60p | 0.64p | 0.56p | 0.60p | 32,440 |
Feb 12, 2024 | 0.60p | 0.64p | 0.64p | 0.60p | 3,937 |
Feb 9, 2024 | 0.60p | 0.64p | 0.55p | 0.60p | 1,492,699 |
Feb 8, 2024 | 0.60p | 0.63p | 0.55p | 0.60p | 294,441 |
Feb 7, 2024 | 0.60p | 0.63p | 0.63p | 0.60p | 797 |
Feb 5, 2024 | 0.60p | 0.57p | 0.57p | 0.60p | 112,403 |
Feb 2, 2024 | 0.60p | 0.57p | 0.56p | 0.60p | 1,250,000 |
Feb 1, 2024 | 0.63p | 0.65p | 0.62p | 0.60p | 242,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.