- Share Prices
Dillistone Group PLC (DSG)
22.00p+0.00 (+0.00%)26 Feb 2021, 12:20
Dillistone Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 26, 2021 | 22.00p | 20.00p | 20.00p | 22.00p | 10,000 |
Feb 17, 2021 | 21.50p | 21.00p | 21.00p | 21.50p | 18 |
Feb 16, 2021 | 21.50p | 22.80p | 22.40p | 21.50p | 521 |
Feb 12, 2021 | 22.00p | 21.00p | 21.00p | 21.50p | 2,000 |
Feb 11, 2021 | 22.00p | 20.00p | 20.00p | 22.00p | 8,360 |
Feb 10, 2021 | 22.00p | 20.00p | 20.00p | 22.00p | 15,853 |
Feb 9, 2021 | 22.00p | 21.00p | 21.00p | 22.00p | 5,087 |
Feb 3, 2021 | 22.00p | 23.60p | 23.60p | 22.00p | 25,421 |
Feb 1, 2021 | 21.50p | 22.85p | 20.50p | 22.00p | 23,400 |
Jan 28, 2021 | 21.50p | 23.00p | 23.00p | 21.50p | 13,043 |
Jan 27, 2021 | 24.00p | 20.00p | 20.00p | 22.00p | 11,492 |
Jan 21, 2021 | 23.50p | 25.00p | 25.00p | 25.00p | 33 |
Jan 19, 2021 | 23.50p | 22.00p | 22.00p | 23.50p | 1,423 |
Jan 15, 2021 | 22.00p | 25.16p | 23.00p | 23.50p | 25,468 |
Jan 14, 2021 | 22.00p | 23.60p | 23.60p | 22.00p | 271 |
Jan 13, 2021 | 20.00p | 24.60p | 20.20p | 22.00p | 26,065 |
Jan 12, 2021 | 19.00p | 22.00p | 22.00p | 20.00p | 3,092 |
Jan 11, 2021 | 17.00p | 19.00p | 18.00p | 19.00p | 20,331 |
Jan 8, 2021 | 16.50p | 18.00p | 18.00p | 17.00p | 10,000 |
Jan 4, 2021 | 16.00p | 17.25p | 17.00p | 16.50p | 20,976 |
Dec 31, 2020 | 16.00p | 17.50p | 14.00p | 16.00p | 12,742 |
Dec 30, 2020 | 16.00p | 14.45p | 14.45p | 16.00p | 8,300 |
Dec 29, 2020 | 16.00p | 17.60p | 17.60p | 16.00p | 318 |
Dec 10, 2020 | 16.00p | 17.60p | 17.60p | 16.00p | 3,656 |
Dec 9, 2020 | 15.00p | 17.90p | 17.90p | 16.00p | 10,000 |
Dec 8, 2020 | 15.00p | 13.30p | 13.30p | 15.00p | 3,597 |
Nov 27, 2020 | 15.00p | 17.00p | 17.00p | 15.00p | 312 |
Nov 19, 2020 | 16.00p | 16.80p | 16.80p | 16.80p | 20,000 |
Nov 18, 2020 | 16.00p | 14.10p | 14.10p | 16.00p | 5,700 |
Nov 13, 2020 | 16.00p | 14.10p | 14.10p | 16.00p | 4,782 |
Nov 11, 2020 | 15.75p | 14.00p | 14.00p | 16.00p | 3,965 |
Nov 5, 2020 | 16.00p | 14.00p | 14.00p | 15.00p | 10,116 |
Oct 27, 2020 | 16.00p | 14.00p | 14.00p | 16.00p | 7,137 |
Oct 21, 2020 | 16.50p | 15.00p | 14.10p | 16.00p | 8,825 |
Oct 16, 2020 | 16.50p | 15.25p | 15.25p | 16.50p | 8,745 |
Oct 14, 2020 | 16.00p | 17.00p | 17.00p | 16.50p | 10,000 |
Oct 12, 2020 | 16.00p | 15.25p | 15.25p | 16.00p | 1,875 |
Oct 8, 2020 | 15.50p | 17.00p | 17.00p | 16.00p | 10,000 |
Oct 5, 2020 | 15.50p | 14.25p | 14.25p | 15.50p | 300 |
Sep 30, 2020 | 15.50p | 16.70p | 16.70p | 15.50p | 2,263 |
Sep 25, 2020 | 15.50p | 14.55p | 14.55p | 15.50p | 24,000 |
Sep 22, 2020 | 15.50p | 14.00p | 14.00p | 15.00p | 2,800 |
Sep 21, 2020 | 16.00p | 14.00p | 14.00p | 15.50p | 3,000 |
Sep 18, 2020 | 16.00p | 14.00p | 14.00p | 16.00p | 5,363 |
Sep 16, 2020 | 16.00p | 15.00p | 15.00p | 16.00p | 10,000 |
Sep 15, 2020 | 16.00p | 16.00p | 16.00p | 16.00p | 34 |
Sep 14, 2020 | 15.50p | 16.40p | 16.40p | 16.00p | 10,116 |
Sep 11, 2020 | 16.00p | 14.00p | 14.00p | 15.50p | 46,137 |
Sep 7, 2020 | 17.00p | 15.50p | 15.50p | 16.00p | 7,269 |
Aug 28, 2020 | 17.00p | 16.00p | 15.50p | 16.00p | 10,952 |