Distil Ord 0.1p (DIS)

 
 

Distil Ord 0.1p Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2018 1.60 1.60 1.51 1.55 569,736
Feb 20, 2018 1.62 1.62 1.55 1.60 209,521
Feb 19, 2018 1.60 1.63 1.60 1.63 255,074
Feb 16, 2018 1.65 1.65 1.45 1.63 1,645,550
Feb 15, 2018 1.55 1.67 1.55 1.60 526,394
Feb 14, 2018 1.60 1.69 1.60 1.65 98,858
Feb 13, 2018 1.61 1.61 1.61 1.70 231,786
Feb 12, 2018 1.77 1.77 1.65 1.75 70,131
Feb 9, 2018 1.72 1.74 1.65 1.75 257,890
Feb 8, 2018 1.60 1.77 1.60 1.73 880,220
Feb 7, 2018 1.70 1.74 1.63 1.70 219,831
Feb 6, 2018 1.70 1.70 1.58 1.66 534,644
Feb 5, 2018 1.82 1.83 1.70 1.80 206,064
Feb 2, 2018 1.75 1.79 1.68 1.80 483,977
Feb 1, 2018 1.70 1.75 1.50 1.70 3,523,792
Jan 31, 2018 1.88 1.89 1.75 1.83 869,732
Jan 30, 2018 1.95 1.95 1.70 1.83 2,669,144
Jan 29, 2018 1.82 1.99 1.82 1.90 491,927
Jan 26, 2018 1.86 1.99 1.86 1.93 406,210
Jan 25, 2018 1.91 2.00 1.84 1.93 491,485
Jan 24, 2018 1.98 2.02 1.90 1.98 1,330,260
Jan 23, 2018 1.86 2.00 1.78 1.98 3,023,608
Jan 22, 2018 1.99 1.99 1.80 1.88 3,561,662
Jan 19, 2018 2.00 2.07 1.91 1.98 1,314,806
Jan 18, 2018 2.04 2.15 2.00 2.08 1,737,812
Jan 17, 2018 2.25 2.25 1.90 2.08 8,337,360
Jan 16, 2018 2.52 2.52 2.25 2.38 1,835,535
Jan 15, 2018 2.23 2.36 2.23 2.38 2,221,118
Jan 12, 2018 2.32 2.32 2.25 2.25 3,345,982
Jan 11, 2018 2.26 2.37 2.23 2.33 826,393
Jan 10, 2018 2.28 2.30 2.22 2.28 947,943
Jan 9, 2018 2.30 2.48 2.28 2.33 1,495,737
Jan 8, 2018 2.49 2.49 2.30 2.40 789,734
Jan 5, 2018 2.28 2.49 2.25 2.40 1,253,265
Jan 4, 2018 2.45 2.45 2.20 2.30 1,561,707
Jan 3, 2018 2.44 2.52 2.40 2.40 942,741
Jan 2, 2018 2.42 2.50 2.42 2.48 682,547
Jan 1, 2018 2.49 0.00 0.00 2.45 0
Dec 29, 2017 2.49 2.50 2.49 2.45 11,752
Dec 28, 2017 2.41 2.41 2.40 2.45 197,820
Dec 27, 2017 2.35 2.50 2.35 2.45 1,175,204
Dec 26, 2017 2.47 0.00 0.00 2.43 0
Dec 25, 2017 2.47 0.00 0.00 2.43 0
Dec 22, 2017 2.47 2.47 2.35 2.43 264,857
Dec 21, 2017 2.35 2.47 2.35 2.43 114,186
Dec 20, 2017 2.35 2.47 2.35 2.43 40,000
Dec 19, 2017 2.35 2.47 2.35 2.43 60,224
Dec 18, 2017 2.30 2.48 2.30 2.43 612,349
Dec 15, 2017 2.40 2.40 2.26 2.35 93,071
Dec 14, 2017 2.39 2.39 2.30 2.30 490,616
Showing 1 to 50 of 261