1. Share Prices

  2. Dillistone Group (DSG)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dillistone Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 18, 2020 14.00 14.00 14.00 16.00 5,363
Sep 17, 2020 0.00 0.00 0.00 16.00 0
Sep 16, 2020 15.00 15.00 15.00 16.00 10,000
Sep 15, 2020 16.00 16.00 16.00 16.00 34
Sep 14, 2020 16.40 16.40 16.40 16.00 10,116
Sep 11, 2020 0.00 0.00 0.00 15.50 46,137
Sep 10, 2020 0.00 0.00 0.00 16.00 0
Sep 9, 2020 0.00 0.00 0.00 16.00 0
Sep 8, 2020 0.00 0.00 0.00 16.00 0
Sep 7, 2020 15.50 15.50 15.50 16.00 7,269
Sep 4, 2020 0.00 0.00 0.00 17.00 0
Sep 3, 2020 0.00 0.00 0.00 17.00 0
Sep 2, 2020 0.00 0.00 0.00 17.00 0
Sep 1, 2020 0.00 0.00 0.00 17.00 0
Aug 31, 2020 15.50 0.00 0.00 16.00 0
Aug 28, 2020 15.50 16.00 15.50 16.00 10,952
Aug 27, 2020 0.00 0.00 0.00 17.00 0
Aug 26, 2020 16.00 16.00 16.00 16.00 10,000
Aug 25, 2020 0.00 0.00 0.00 17.00 0
Aug 24, 2020 0.00 0.00 0.00 17.00 0
Aug 21, 2020 0.00 0.00 0.00 17.00 0
Aug 20, 2020 15.10 15.10 15.10 17.00 4,000
Aug 19, 2020 0.00 0.00 0.00 17.00 0
Aug 18, 2020 0.00 0.00 0.00 17.00 0
Aug 17, 2020 0.00 0.00 0.00 17.00 0
Aug 14, 2020 0.00 0.00 0.00 17.00 0
Aug 13, 2020 0.00 0.00 0.00 17.00 0
Aug 12, 2020 0.00 0.00 0.00 17.00 0
Aug 11, 2020 0.00 0.00 0.00 17.00 0
Aug 10, 2020 0.00 0.00 0.00 17.00 0
Aug 7, 2020 0.00 0.00 0.00 17.00 0
Aug 6, 2020 0.00 0.00 0.00 17.00 0
Aug 5, 2020 0.00 0.00 0.00 17.00 0
Aug 4, 2020 0.00 0.00 0.00 17.00 0
Aug 3, 2020 16.00 16.00 16.00 16.00 6,827
Jul 31, 2020 15.00 16.00 15.00 15.50 84,750
Jul 30, 2020 19.70 20.00 17.00 16.50 37,000
Jul 29, 2020 18.00 18.00 18.00 16.50 311
Jul 28, 2020 0.00 0.00 0.00 16.50 0
Jul 27, 2020 15.0001 15.0001 15.00 16.00 2,310
Jul 24, 2020 0.00 0.00 0.00 16.50 0
Jul 23, 2020 0.00 0.00 0.00 16.50 0
Jul 22, 2020 15.00 15.00 15.00 16.50 2,684
Jul 21, 2020 0.00 0.00 0.00 16.50 0
Jul 20, 2020 15.00 0.00 0.00 16.50 0
Jul 17, 2020 15.00 16.50 15.00 16.50 6,665
Jul 16, 2020 0.00 0.00 0.00 17.00 0
Jul 15, 2020 0.00 0.00 0.00 17.00 0
Jul 14, 2020 0.00 0.00 0.00 17.00 0
Jul 13, 2020 18.50 18.50 18.50 17.00 1,000
1 2 3 4 5 6
»
Showing 1 to 50 of 259

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:
17 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag