9.00p+0.00 (+0.00%)27 Mar 2024, 16:22
Dillistone Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 9.00p | 9.50p | 9.40p | 9.00p | 61,033 |
Mar 26, 2024 | 10.50p | 11.00p | 8.25p | 9.00p | 29,013 |
Mar 18, 2024 | 10.50p | 10.45p | 10.45p | 10.50p | 2,000 |
Mar 14, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 10,071 |
Mar 12, 2024 | 10.50p | 11.00p | 11.00p | 10.50p | 10 |
Mar 5, 2024 | 10.50p | 11.00p | 10.45p | 10.50p | 56 |
Feb 16, 2024 | 11.00p | 11.00p | 11.00p | 11.00p | 24,000 |
Feb 15, 2024 | 11.50p | 11.00p | 10.10p | 11.00p | 22,034 |
Feb 13, 2024 | 11.50p | 11.25p | 11.25p | 11.50p | 1,021 |
Feb 12, 2024 | 11.50p | 12.00p | 12.00p | 11.50p | 8 |
Feb 8, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 10,015 |
Feb 5, 2024 | 11.50p | 11.88p | 11.25p | 11.50p | 26,034 |
Feb 1, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 10,000 |
Jan 30, 2024 | 11.50p | 11.00p | 11.00p | 12.00p | 10,000 |
Jan 25, 2024 | 11.50p | 11.00p | 11.00p | 12.00p | 23,965 |
Jan 23, 2024 | 11.50p | 13.00p | 13.00p | 12.00p | 7 |
Jan 22, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 10,000 |
Jan 12, 2024 | 12.50p | 12.00p | 12.00p | 11.50p | 25,000 |
Jan 4, 2024 | 12.50p | 12.00p | 12.00p | 12.50p | 3,000 |
Jan 2, 2024 | 12.50p | 12.00p | 12.00p | 12.50p | 1,006 |
Dec 19, 2023 | 12.50p | 12.50p | 12.50p | 12.50p | 3,940 |
Dec 18, 2023 | 12.50p | 12.00p | 12.00p | 12.50p | 188 |
Dec 4, 2023 | 12.50p | 12.00p | 12.00p | 12.50p | 14,382 |
Dec 1, 2023 | 12.50p | 12.00p | 12.00p | 12.50p | 2,300 |
Nov 23, 2023 | 12.50p | 12.00p | 12.00p | 12.50p | 500 |
Nov 21, 2023 | 12.50p | 12.70p | 12.70p | 12.50p | 188 |
Nov 20, 2023 | 13.00p | 12.00p | 12.00p | 12.50p | 40,588 |
Nov 9, 2023 | 13.00p | 12.00p | 12.00p | 13.00p | 2,240 |
Oct 13, 2023 | 14.00p | 12.76p | 12.76p | 13.00p | 17,000 |
Oct 5, 2023 | 14.00p | 13.00p | 13.00p | 14.00p | 3,000 |
Oct 2, 2023 | 14.00p | 14.20p | 14.20p | 14.00p | 14 |
Sep 27, 2023 | 15.00p | 14.00p | 14.00p | 14.00p | 4,000 |
Sep 26, 2023 | 14.50p | 14.00p | 12.70p | 12.70p | 8,210 |
Sep 21, 2023 | 13.50p | 13.00p | 13.00p | 13.50p | 2,950 |
Sep 20, 2023 | 13.50p | 13.00p | 13.00p | 13.50p | 54 |
Sep 7, 2023 | 13.50p | 13.00p | 13.00p | 13.50p | 650 |
Sep 5, 2023 | 13.50p | 14.00p | 14.00p | 13.50p | 650 |
Sep 4, 2023 | 13.50p | 13.00p | 13.00p | 13.50p | 2,003 |
Aug 30, 2023 | 14.50p | 15.00p | 14.00p | 13.50p | 5,040 |
Aug 24, 2023 | 15.50p | 15.00p | 14.00p | 14.50p | 24,010 |
Aug 21, 2023 | 16.50p | 16.00p | 16.00p | 15.50p | 2,000 |
Aug 18, 2023 | 17.50p | 16.00p | 16.00p | 16.50p | 20,000 |
Aug 9, 2023 | 17.50p | 16.00p | 16.00p | 17.50p | 1,950 |
Aug 7, 2023 | 17.50p | 16.00p | 16.00p | 17.50p | 6 |
Aug 2, 2023 | 17.50p | 16.00p | 16.00p | 17.50p | 42 |
Jul 28, 2023 | 17.50p | 16.00p | 16.00p | 17.50p | 1,250 |
Jul 26, 2023 | 17.50p | 18.45p | 18.45p | 17.50p | 54 |
Jul 24, 2023 | 17.50p | 16.00p | 16.00p | 17.50p | 4,617 |
Jul 21, 2023 | 17.50p | 16.00p | 16.00p | 17.50p | 384 |
Jul 13, 2023 | 17.50p | 18.45p | 18.45p | 17.50p | 135 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.