0.45p+0.00 (+0.00%)11 Jul 2024, 15:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Distil PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 20240.45p0.49p0.47p0.45p2,125
Jul 10, 20240.45p0.47p0.47p0.45p5,263
Jul 9, 20240.45p0.41p0.41p0.45p14,000
Jul 8, 20240.45p0.45p0.42p0.45p738,364
Jul 5, 20240.47p0.49p0.45p0.45p151,011
Jul 4, 20240.47p0.46p0.46p0.47p250,000
Jul 3, 20240.47p0.50p0.45p0.47p169,183
Jul 1, 20240.47p0.50p0.45p0.47p4,231
Jun 28, 20240.47p0.46p0.46p0.47p85,645
Jun 27, 20240.47p0.46p0.46p0.47p100,000
Jun 26, 20240.47p0.47p0.46p0.47p187,875
Jun 24, 20240.47p0.50p0.45p0.47p110,430
Jun 19, 20240.47p0.47p0.47p0.47p17,857
Jun 18, 20240.47p0.45p0.45p0.47p5,142
Jun 12, 20240.47p0.50p0.47p0.47p59,181
Jun 11, 20240.47p0.50p0.50p0.47p5,005
Jun 10, 20240.47p0.47p0.47p0.47p51,078
Jun 6, 20240.47p0.50p0.50p0.47p1,002
Jun 5, 20240.47p0.47p0.47p0.47p100,000
Jun 3, 20240.47p0.50p0.46p0.47p111,011
May 31, 20240.47p0.50p0.50p0.47p20,000
May 30, 20240.45p0.50p0.46p0.47p235,167
May 29, 20240.45p0.50p0.43p0.45p1,402
May 24, 20240.45p0.50p0.50p0.45p72,555
May 23, 20240.45p0.50p0.46p0.45p546,970
May 22, 20240.45p0.49p0.42p0.45p209,430
May 21, 20240.55p0.50p0.40p0.45p2,339,654
May 20, 20240.55p0.55p0.55p0.55p500
May 17, 20240.55p0.51p0.51p0.55p200,000
May 16, 20240.55p0.56p0.50p0.55p414,554
May 15, 20240.55p0.57p0.51p0.55p1,565,541
May 14, 20240.55p0.59p0.50p0.55p5,358,525
May 13, 20240.60p0.59p0.52p0.55p108,597
May 10, 20240.60p0.61p0.60p0.60p4,598
May 9, 20240.60p0.61p0.61p0.60p81,523
May 8, 20240.60p0.62p0.50p0.60p5,890,804
May 3, 20240.60p0.59p0.59p0.60p7,000
May 2, 20240.60p0.59p0.59p0.60p24,670
May 1, 20240.60p0.59p0.59p0.60p200,000
Apr 30, 20240.55p0.60p0.51p0.60p162,440
Apr 29, 20240.55p0.51p0.51p0.55p4,020
Apr 26, 20240.60p0.56p0.55p0.55p615,952
Apr 25, 20240.60p0.55p0.55p0.60p20,000
Apr 24, 20240.60p0.61p0.56p0.60p257,632
Apr 23, 20240.60p0.62p0.55p0.60p370,144
Apr 19, 20240.56p0.56p0.56p0.60p37,680
Apr 18, 20240.60p0.63p0.63p0.60p79,432
Apr 17, 20240.60p0.63p0.55p0.60p162,654
Apr 16, 20240.60p0.56p0.56p0.60p96,800
Apr 15, 20240.60p0.64p0.64p0.60p220,000
Showing 1 to 50 of 209