1. Share Prices

  2. Dillistone Group PLC (DSG)

10.50p+0.00 (+0.00%)20 Sep 2024, 11:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dillistone Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202410.50p10.50p10.01p10.50p20,000
Sep 19, 202410.50p10.01p10.01p10.50p10,000
Sep 18, 202410.50p10.02p10.00p10.50p10,292
Sep 17, 202410.50p11.00p10.10p10.50p75,749
Sep 12, 202410.50p10.16p10.16p10.50p1,000
Sep 11, 202410.35p11.00p10.16p10.50p10,124
Sep 10, 20249.75p10.69p10.50p10.35p34,946
Sep 6, 20249.75p10.40p10.40p9.75p192
Sep 5, 20249.25p10.32p10.00p9.75p27,082
Sep 3, 20249.50p9.25p9.25p9.50p8,061
Aug 30, 20249.50p9.83p9.83p9.50p5,145
Aug 29, 20248.75p9.85p8.60p9.50p71,814
Aug 27, 20248.75p9.50p9.50p8.75p165
Aug 23, 20248.75p8.15p8.15p8.75p20,000
Aug 19, 20249.00p8.51p8.51p9.00p2,240
Aug 1, 20249.00p8.90p8.90p9.00p1
Jul 24, 20249.00p8.59p8.59p9.00p5,040
Jul 22, 20249.00p8.00p8.00p9.00p19,351
Jul 10, 20249.00p9.25p9.25p9.00p1,664
Jul 9, 20249.00p9.50p9.50p9.00p12
Jul 8, 20249.00p8.52p8.52p9.00p5,603
Jul 3, 20249.25p8.50p8.50p9.00p10,000
Jul 1, 20249.25p8.88p8.88p9.25p1,550
Jun 24, 20249.25p8.88p8.88p9.25p1
Jun 21, 20249.50p9.63p8.25p9.25p24,008
Jun 20, 20249.50p8.50p8.50p9.50p3,170
Jun 17, 20249.75p9.50p9.50p9.50p12,000
Jun 13, 20249.75p9.55p9.55p9.75p6,479
Jun 10, 20249.75p9.50p9.50p9.75p3,210
Jun 3, 20249.75p9.50p9.50p9.75p14,409
May 30, 202410.50p9.65p9.65p9.75p7,594
May 29, 202410.50p10.67p10.00p10.50p4,093
May 23, 202410.50p10.70p10.70p10.50p4,000
May 21, 202410.50p10.00p10.00p10.50p2,631
May 20, 202410.75p10.50p10.50p10.50p4,762
May 16, 202410.75p10.50p10.50p10.75p5,000
May 15, 202410.75p10.70p10.70p10.75p2,500
May 13, 202411.25p10.50p10.50p11.25p45
May 9, 202411.25p10.65p10.50p11.25p11,867
May 7, 202411.50p11.90p10.60p11.25p18,749
Apr 30, 202411.50p11.67p11.67p11.50p25,000
Apr 29, 202411.50p11.60p11.60p11.50p15,000
Apr 26, 202410.00p12.50p9.04p11.50p48,710
Apr 25, 20249.00p9.11p9.11p9.50p7,000
Apr 24, 20249.00p9.50p9.44p9.00p23,026
Apr 19, 20249.50p8.00p8.00p9.00p15,000
Apr 16, 20249.00p10.00p10.00p9.00p100
Apr 8, 20249.00p9.50p9.40p9.00p4,224
Apr 3, 20249.00p10.00p8.00p9.00p38
Mar 27, 20249.00p9.50p9.40p9.00p61,033
12
Showing 1 to 50 of 82

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.