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

DX Group Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 10.35 11.99 10.35 11.50 907,928
May 28, 2020 10.16 10.40 9.70 10.25 1,058,345
May 27, 2020 9.35 9.50 9.20 9.35 240,952
May 26, 2020 9.50 9.50 9.25 9.35 56,429
May 25, 2020 9.50 0.00 0.00 9.75 0
May 22, 2020 9.50 9.50 9.25 9.75 82,983
May 21, 2020 9.70 9.70 9.50 9.75 200,475
May 20, 2020 9.75 9.75 9.70 9.85 62,060
May 19, 2020 10.00 10.20 9.70 9.85 254,832
May 18, 2020 10.00 10.00 9.725 9.80 68,496
May 15, 2020 10.00 10.50 9.725 10.00 229,338
May 14, 2020 9.60 10.50 9.60 10.00 375,168
May 13, 2020 10.00 10.00 10.00 10.00 55,645
May 12, 2020 10.364 10.364 9.95 10.00 30,710
May 11, 2020 10.364 10.364 10.364 10.00 48,233
May 8, 2020 0.00 0.00 0.00 10.00 0
May 7, 2020 9.911 10.50 9.911 10.00 160,310
May 6, 2020 10.2375 10.25 9.80 9.80 230,434
May 5, 2020 9.80 10.2444 9.80 10.00 96,691
May 4, 2020 9.8555 9.8555 9.80 9.80 22,265
May 1, 2020 10.25 10.40 9.8555 10.00 166,494
Apr 30, 2020 10.175 10.25 9.50 9.50 55,641
Apr 29, 2020 9.99 10.25 9.50 10.00 172,800
Apr 28, 2020 9.623 9.99 9.50 9.50 324,796
Apr 27, 2020 9.15 10.49 9.15 9.60 1,017,236
Apr 24, 2020 9.25 9.50 8.70 9.25 659,791
Apr 23, 2020 9.05 9.25 9.00 9.125 54,439
Apr 22, 2020 9.20 9.50 9.20 9.25 59,932
Apr 21, 2020 9.10 9.10 9.10 8.875 16,639
Apr 20, 2020 8.70 9.40 8.32 8.875 666,771
Apr 17, 2020 7.95 8.70 7.67 8.35 379,679
Apr 16, 2020 6.50 7.95 6.50 7.95 927,826
Apr 15, 2020 7.61 7.90 7.61 7.625 128,011
Apr 14, 2020 7.90 7.99 7.155 7.50 143,221
Apr 13, 2020 7.12 0.00 0.00 7.375 0
Apr 10, 2020 7.12 7.44 7.12 7.375 301,225
Apr 9, 2020 7.12 7.44 7.12 7.375 301,225
Apr 8, 2020 7.20 7.23 6.80 7.00 593,467
Apr 7, 2020 7.44 7.44 7.05 7.125 809,381
Apr 6, 2020 7.49999 7.7499 7.125 7.25 1,643,983
Apr 3, 2020 7.25 7.49999 7.25 7.25 1,025,000
Apr 2, 2020 7.125 7.50 7.125 7.25 1,495,748
Apr 1, 2020 7.475 7.475 7.475 7.25 394,294
Mar 31, 2020 7.88 7.88 7.051 7.25 1,288,522
Mar 30, 2020 8.00 8.00 7.50 7.75 477,442
Mar 27, 2020 7.78 8.00 7.30 7.75 365,241
Mar 26, 2020 7.78 7.78 7.35 7.75 389,411
Mar 25, 2020 8.29 8.29 7.35 7.65 944,475
Mar 24, 2020 7.675 8.505 7.50 8.15 1,404,267
Mar 23, 2020 7.50 7.78 7.00 7.45 1,202,702
Showing 1 to 50 of 260