1. Share Prices

  2. Dillistone Group PLC (DSG)

22.00p+0.00 (+0.00%)26 Feb 2021, 12:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dillistone Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 26, 202122.00p20.00p20.00p22.00p10,000
Feb 17, 202121.50p21.00p21.00p21.50p18
Feb 16, 202121.50p22.80p22.40p21.50p521
Feb 12, 202122.00p21.00p21.00p21.50p2,000
Feb 11, 202122.00p20.00p20.00p22.00p8,360
Feb 10, 202122.00p20.00p20.00p22.00p15,853
Feb 9, 202122.00p21.00p21.00p22.00p5,087
Feb 3, 202122.00p23.60p23.60p22.00p25,421
Feb 1, 202121.50p22.85p20.50p22.00p23,400
Jan 28, 202121.50p23.00p23.00p21.50p13,043
Jan 27, 202124.00p20.00p20.00p22.00p11,492
Jan 21, 202123.50p25.00p25.00p25.00p33
Jan 19, 202123.50p22.00p22.00p23.50p1,423
Jan 15, 202122.00p25.16p23.00p23.50p25,468
Jan 14, 202122.00p23.60p23.60p22.00p271
Jan 13, 202120.00p24.60p20.20p22.00p26,065
Jan 12, 202119.00p22.00p22.00p20.00p3,092
Jan 11, 202117.00p19.00p18.00p19.00p20,331
Jan 8, 202116.50p18.00p18.00p17.00p10,000
Jan 4, 202116.00p17.25p17.00p16.50p20,976
Dec 31, 202016.00p17.50p14.00p16.00p12,742
Dec 30, 202016.00p14.45p14.45p16.00p8,300
Dec 29, 202016.00p17.60p17.60p16.00p318
Dec 10, 202016.00p17.60p17.60p16.00p3,656
Dec 9, 202015.00p17.90p17.90p16.00p10,000
Dec 8, 202015.00p13.30p13.30p15.00p3,597
Nov 27, 202015.00p17.00p17.00p15.00p312
Nov 19, 202016.00p16.80p16.80p16.80p20,000
Nov 18, 202016.00p14.10p14.10p16.00p5,700
Nov 13, 202016.00p14.10p14.10p16.00p4,782
Nov 11, 202015.75p14.00p14.00p16.00p3,965
Nov 5, 202016.00p14.00p14.00p15.00p10,116
Oct 27, 202016.00p14.00p14.00p16.00p7,137
Oct 21, 202016.50p15.00p14.10p16.00p8,825
Oct 16, 202016.50p15.25p15.25p16.50p8,745
Oct 14, 202016.00p17.00p17.00p16.50p10,000
Oct 12, 202016.00p15.25p15.25p16.00p1,875
Oct 8, 202015.50p17.00p17.00p16.00p10,000
Oct 5, 202015.50p14.25p14.25p15.50p300
Sep 30, 202015.50p16.70p16.70p15.50p2,263
Sep 25, 202015.50p14.55p14.55p15.50p24,000
Sep 22, 202015.50p14.00p14.00p15.00p2,800
Sep 21, 202016.00p14.00p14.00p15.50p3,000
Sep 18, 202016.00p14.00p14.00p16.00p5,363
Sep 16, 202016.00p15.00p15.00p16.00p10,000
Sep 15, 202016.00p16.00p16.00p16.00p34
Sep 14, 202015.50p16.40p16.40p16.00p10,116
Sep 11, 202016.00p14.00p14.00p15.50p46,137
Sep 7, 202017.00p15.50p15.50p16.00p7,269
Aug 28, 202017.00p16.00p15.50p16.00p10,952
123
Showing 1 to 50 of 114

Sign up to our
daily 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:
25 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Micro Focus International PLC515.6017.56
Cineworld Group PLC112.847.98
Biffa PLC272.506.24
Firstgroup PLC90.706.27
Liontrust Asset Management PLC1,317.505.40
Aston Martin Lagonda Global Holdings PLC2,023.005.47

Fallers

CompanyPrice% Chg
Hiscox LTD881.20-10.23
Renishaw PLC6,470.00-6.23
Avast PLC442.80-4.61
Provident Financial PLC266.57-2.21
Weir Group PLC1,912.00-1.87
Babcock International Group PLC265.90-0.89