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
Jul 6, 2020 14.40 15.0001 14.40 17.00 2,965
Jul 3, 2020 0.00 0.00 0.00 16.00 0
Jul 2, 2020 0.00 0.00 0.00 16.00 0
Jul 1, 2020 14.40 14.40 14.40 16.00 1,787
Jun 30, 2020 17.40 17.40 16.40 16.00 25,763
Jun 29, 2020 20.00 22.50 18.00 19.00 56,044
Jun 26, 2020 19.00 25.00 18.8499 24.00 43,968
Jun 25, 2020 15.00 18.7999 15.00 17.00 66,454
Jun 24, 2020 14.10 18.80 14.10 17.00 14,949
Jun 23, 2020 15.10 15.10 15.00 16.00 3,844
Jun 22, 2020 15.10 0.00 0.00 17.00 0
Jun 19, 2020 15.10 19.00 15.00 17.00 27,814
Jun 18, 2020 0.00 0.00 0.00 17.00 0
Jun 17, 2020 15.00 15.00 15.00 16.50 470
Jun 16, 2020 19.00 19.00 15.00 16.50 21,992
Jun 15, 2020 19.00 0.00 0.00 17.50 0
Jun 12, 2020 19.00 19.00 15.00 17.50 16,670
Jun 11, 2020 18.45 19.00 16.00 18.50 122,696
Jun 10, 2020 14.00 18.45 14.00 16.50 36,216
Jun 9, 2020 15.00 15.00 15.00 16.50 2,095
Jun 8, 2020 19.75 19.75 15.00 17.00 11,072
Jun 5, 2020 15.00 15.00 15.00 17.50 5,000
Jun 4, 2020 19.75 19.75 16.00 18.50 16,989
Jun 3, 2020 0.00 0.00 0.00 16.50 0
Jun 2, 2020 0.00 0.00 0.00 16.50 0
Jun 1, 2020 0.00 0.00 0.00 16.50 0
May 29, 2020 0.00 0.00 0.00 16.50 0
May 28, 2020 15.00 17.00 15.00 16.50 3,200
May 27, 2020 15.00 15.00 15.00 16.50 588
May 26, 2020 15.00 17.25 15.00 16.50 2,322
May 25, 2020 15.00 0.00 0.00 16.50 0
May 22, 2020 15.00 15.00 15.00 16.50 511
May 21, 2020 16.75 16.75 16.75 16.50 10,000
May 20, 2020 0.00 0.00 0.00 16.50 0
May 19, 2020 16.75 16.75 16.75 16.50 118
May 18, 2020 0.00 0.00 0.00 16.50 0
May 15, 2020 0.00 0.00 0.00 16.50 0
May 14, 2020 15.00 15.00 15.00 16.50 1,950
May 13, 2020 0.00 0.00 0.00 16.50 0
May 12, 2020 0.00 0.00 0.00 16.50 0
May 11, 2020 0.00 0.00 0.00 16.50 0
May 8, 2020 0.00 0.00 0.00 16.50 0
May 7, 2020 0.00 0.00 0.00 16.50 0
May 6, 2020 15.00 15.00 15.00 16.50 250
May 5, 2020 0.00 0.00 0.00 16.50 0
May 4, 2020 17.20 0.00 0.00 16.50 0
May 1, 2020 17.20 17.20 17.20 16.50 116
Apr 30, 2020 15.00 17.25 15.00 16.50 6,547
Apr 29, 2020 17.25 17.25 15.00 16.50 1,811
Apr 28, 2020 17.60 17.60 17.60 16.50 1,681
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:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag