Distil Ord 0.1p (DIS)

 
 

Distil Ord 0.1p Historic Prices

 
     
Date Open High Low Close Volume
Nov 23, 2017 2.53 2.60 2.46 2.53 235,190
Nov 22, 2017 2.52 2.52 2.46 2.53 111,408
Nov 21, 2017 2.43 2.53 2.43 2.53 433,385
Nov 20, 2017 2.45 2.48 0.02 2.43 1,573,805
Nov 17, 2017 2.50 2.52 2.30 2.48 461,712
Nov 16, 2017 2.58 2.58 2.48 2.55 809,001
Nov 15, 2017 2.70 2.75 2.55 2.55 628,989
Nov 14, 2017 2.60 2.75 2.60 2.68 2,034,091
Nov 13, 2017 2.38 2.60 2.35 2.55 1,450,141
Nov 10, 2017 2.34 2.40 2.15 2.35 3,460,744
Nov 9, 2017 2.30 2.40 2.30 2.35 1,010,655
Nov 8, 2017 2.34 2.35 2.34 2.35 325,155
Nov 7, 2017 2.25 2.37 2.21 2.35 245,937
Nov 6, 2017 2.30 2.35 2.25 2.30 384,161
Nov 3, 2017 2.47 2.47 2.30 2.33 784,032
Nov 2, 2017 2.30 2.40 2.23 2.43 1,822,943
Nov 1, 2017 2.42 2.42 2.09 2.25 4,156,423
Oct 31, 2017 2.50 2.50 2.40 2.50 1,615,113
Oct 30, 2017 2.65 2.65 2.50 2.55 1,436,403
Oct 27, 2017 2.68 2.77 2.65 2.73 1,914,594
Oct 26, 2017 2.65 2.68 2.60 2.65 642,345
Oct 25, 2017 2.99 3.00 2.50 2.65 6,281,223
Oct 24, 2017 3.18 3.18 2.70 2.98 8,041,840
Oct 23, 2017 3.15 3.18 3.13 3.13 699,597
Oct 20, 2017 3.10 3.15 3.05 3.13 1,516,267
Oct 19, 2017 3.10 3.15 3.05 3.08 243,912
Oct 18, 2017 3.16 3.20 3.10 3.15 169,836
Oct 17, 2017 3.10 3.10 3.05 3.13 558,122
Oct 16, 2017 3.07 3.12 3.05 3.08 1,186,315
Oct 13, 2017 3.23 3.22 3.12 3.15 374,024
Oct 12, 2017 3.23 3.22 3.20 3.23 485,423
Oct 11, 2017 3.20 3.24 3.20 3.23 690,802
Oct 10, 2017 3.13 3.22 3.15 3.20 974,930
Oct 9, 2017 3.18 3.15 3.05 3.13 1,191,940
Oct 6, 2017 3.25 3.28 3.15 3.18 897,190
Oct 5, 2017 3.25 3.28 3.20 3.25 527,869
Oct 4, 2017 3.28 3.27 3.25 3.25 245,761
Oct 3, 2017 3.28 3.29 3.22 3.28 303,324
Oct 2, 2017 3.33 3.35 3.25 3.28 424,149
Sep 29, 2017 3.43 3.43 3.30 3.33 515,381
Sep 28, 2017 3.48 3.49 3.40 3.43 340,306
Sep 27, 2017 3.35 3.52 3.39 3.48 1,332,461
Sep 26, 2017 3.23 3.38 3.20 3.35 844,516
Sep 25, 2017 3.23 3.27 3.15 3.23 354,354
Sep 22, 2017 3.10 3.23 3.15 3.23 899,834
Sep 21, 2017 3.10 3.15 3.05 3.10 563,728
Sep 20, 2017 3.23 3.24 3.10 3.10 423,806
Sep 19, 2017 3.25 3.27 3.15 3.23 245,721
Sep 18, 2017 3.25 3.27 3.20 3.25 359,553
Sep 15, 2017 3.15 3.27 3.13 3.25 1,494,068
Showing 1 to 50 of 261