Distil Ord 0.1p Historic Prices

 
     
Date Open High Low Close Volume
Jun 21, 2018 2.15 2.25 2.11 2.20 333,365
Jun 20, 2018 2.20 2.27 2.10 2.23 1,571,867
Jun 19, 2018 2.35 2.35 2.12 2.15 1,316,135
Jun 18, 2018 2.35 2.35 2.25 2.35 302,590
Jun 15, 2018 2.40 2.40 2.25 2.35 632,928
Jun 14, 2018 2.40 2.40 2.20 2.35 1,220,075
Jun 13, 2018 2.43 2.43 2.25 2.35 1,007,009
Jun 12, 2018 2.49 2.50 2.40 2.45 778,769
Jun 11, 2018 2.55 2.59 2.25 2.40 2,218,439
Jun 8, 2018 2.35 2.68 2.35 2.53 8,450,969
Jun 7, 2018 2.30 2.30 2.20 2.20 636,747
Jun 6, 2018 2.30 2.39 2.23 2.40 1,034,259
Jun 5, 2018 2.34 2.47 2.30 2.40 8,469,811
Jun 4, 2018 2.25 2.35 2.25 2.30 2,315,801
Jun 1, 2018 2.26 2.33 2.25 2.30 368,692
May 31, 2018 2.25 2.29 2.25 2.30 582,517
May 30, 2018 2.44 2.44 2.28 2.33 1,026,403
May 29, 2018 2.45 2.45 2.27 2.38 2,208,465
May 28, 2018 2.20 0.00 0.00 2.40 0
May 25, 2018 2.20 2.47 2.10 2.40 5,039,529
May 24, 2018 2.05 2.22 2.05 2.18 4,639,159
May 23, 2018 2.00 2.05 1.98 2.00 211,333
May 22, 2018 2.05 2.05 1.98 2.00 82,365
May 21, 2018 1.88 2.05 1.88 2.00 1,139,699
May 18, 2018 1.92 1.92 1.88 1.95 345,501
May 17, 2018 1.93 2.00 1.93 1.95 671,062
May 16, 2018 1.95 2.00 1.92 1.95 449,866
May 15, 2018 2.00 2.00 1.95 2.00 1,143,776
May 14, 2018 2.07 2.07 1.91 2.00 3,798,767
May 11, 2018 2.02 2.08 2.02 2.08 257,938
May 10, 2018 2.09 2.09 2.01 2.08 618,203
May 9, 2018 2.00 2.10 2.00 2.08 276,294
May 8, 2018 2.11 2.11 2.00 2.08 652,354
May 7, 2018 2.14 0.00 0.00 2.08 0
May 4, 2018 2.14 2.14 2.05 2.08 5,636,990
May 3, 2018 2.10 2.15 2.02 2.08 1,747,463
May 2, 2018 2.10 2.10 2.10 2.10 100,000
May 1, 2018 2.16 2.16 2.15 2.18 244,676
Apr 30, 2018 2.19 2.19 2.03 2.18 381,873
Apr 27, 2018 2.20 2.20 2.11 2.15 1,091,601
Apr 26, 2018 2.18 2.18 2.13 2.15 254,015
Apr 25, 2018 2.35 2.35 2.16 2.18 2,489,238
Apr 24, 2018 2.37 2.37 2.28 2.33 720,651
Apr 23, 2018 2.47 2.47 2.25 2.33 4,369,299
Apr 20, 2018 2.50 2.55 2.34 2.48 4,808,962
Apr 19, 2018 2.24 2.25 2.10 2.20 2,873,186
Apr 18, 2018 2.25 2.25 2.24 2.20 56,763
Apr 17, 2018 2.11 2.25 2.10 2.20 83,598
Apr 16, 2018 2.16 2.26 2.12 2.20 287,199
Apr 13, 2018 2.27 2.27 2.12 2.20 1,219,825
Showing 1 to 50 of 261