1. Share Prices

  2. Dillistone Group PLC (DSG)

15.00p+0.00 (+0.00 %)27 Nov 2020, 08:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dillistone Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
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
Aug 26, 202017.00p16.00p16.00p16.00p10,000
Aug 20, 202017.00p15.10p15.10p17.00p4,000
Aug 3, 202016.00p16.00p16.00p16.00p6,827
Jul 31, 202016.50p16.00p15.00p15.50p84,750
Jul 30, 202016.50p20.00p17.00p16.50p37,000
Jul 29, 202016.50p18.00p18.00p16.50p311
Jul 27, 202016.50p15.00p15.00p16.00p2,310
Jul 22, 202016.50p15.00p15.00p16.50p2,684
Jul 17, 202017.00p16.50p15.00p16.50p6,665
Jul 13, 202017.00p18.50p18.50p17.00p1,000
Jul 9, 202017.00p15.00p15.00p17.00p5,000
Jul 7, 202017.00p18.50p18.50p17.00p162
Jul 6, 202016.00p15.00p14.40p17.00p2,965
Jul 1, 202016.00p14.40p14.40p16.00p1,787
Jun 30, 202019.00p17.40p16.40p16.00p25,763
Jun 29, 202023.00p22.50p18.00p19.00p56,044
Jun 26, 202017.00p25.00p18.85p24.00p43,968
Jun 25, 202017.00p18.80p15.00p17.00p66,454
Jun 24, 202016.00p18.80p14.10p17.00p14,949
Jun 23, 202017.00p15.10p15.00p16.00p3,844
Jun 19, 202017.00p19.00p15.00p17.00p27,814
Jun 17, 202016.50p15.00p15.00p16.50p470
Jun 16, 202017.50p19.00p15.00p16.50p21,992
Jun 12, 202017.50p19.00p15.00p17.50p16,670
Jun 11, 202016.50p19.00p15.00p18.50p122,696
Jun 10, 202016.50p18.45p14.00p16.50p36,216
123
Showing 1 to 50 of 113

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:
26 Nov 2020Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
G4S PLC248.108.34
Ssp Group PLC358.204.80
Hochschild Mining PLC236.913.09
Fresnillo PLC1,147.502.91
Associated British Foods PLC2,236.002.71
Mitchells & Butlers PLC236.002.61

Fallers

CompanyPrice% Chg
Rank Group PLC141.92-7.00
Iwg PLC327.20-6.94
Avon Rubber PLC4,390.00-5.08
Hiscox LTD1,043.00-4.97
Energean PLC691.10-4.33
Trainline PLC462.20-3.87