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
Oct 23, 2019 0.00 0.00 0.00 12.13 0
Oct 22, 2019 12.16 12.16 12.15 12.13 589
Oct 21, 2019 12.20 12.20 11.82 12.13 56,784
Oct 18, 2019 12.25 12.25 12.25 12.13 17,959
Oct 17, 2019 11.69 12.25 11.42 12.00 700,727
Oct 16, 2019 12.18 12.18 11.75 11.63 229,638
Oct 15, 2019 12.20 12.20 11.79 12.13 88,632
Oct 14, 2019 11.85 12.05 11.75 12.08 454,520
Oct 11, 2019 12.39 12.39 11.80 12.25 122,817
Oct 10, 2019 12.42 12.42 11.81 12.25 147,987
Oct 9, 2019 12.20 12.65 11.65 12.25 237,191
Oct 8, 2019 12.20 12.20 12.20 12.60 4,180
Oct 7, 2019 13.35 13.40 12.60 12.60 464,211
Oct 4, 2019 12.60 13.35 12.60 13.10 85,690
Oct 3, 2019 13.00 13.22 12.66 13.10 51,961
Oct 2, 2019 13.19 13.60 13.19 13.03 83,070
Oct 1, 2019 12.60 13.00 12.26 12.53 161,216
Sep 30, 2019 13.28 13.28 12.55 13.15 226,563
Sep 27, 2019 13.41 13.41 12.72 12.95 128,825
Sep 26, 2019 13.04 13.04 12.98 13.40 157,414
Sep 25, 2019 13.25 13.95 13.20 13.20 173,711
Sep 24, 2019 14.95 14.95 13.55 14.20 650,390
Sep 23, 2019 14.35 14.43 14.00 13.75 430,685
Sep 20, 2019 14.55 14.60 13.80 14.23 513,465
Sep 19, 2019 14.25 14.70 13.98 14.28 360,238
Sep 18, 2019 13.75 14.30 13.40 14.05 374,635
Sep 17, 2019 13.65 13.74 13.64 13.45 138,731
Sep 16, 2019 12.75 14.49 12.75 13.45 638,360
Sep 13, 2019 11.50 12.75 11.50 12.40 27,062,371
Sep 12, 2019 12.65 12.75 12.65 12.40 91,742
Sep 11, 2019 12.04 12.90 11.91 12.35 387,853
Sep 10, 2019 11.76 12.48 11.76 12.03 106,568
Sep 9, 2019 11.74 11.74 11.74 12.03 4,327
Sep 6, 2019 12.45 12.95 11.95 12.23 311,002
Sep 5, 2019 12.95 12.95 11.16 12.00 3,171
Sep 4, 2019 0.00 0.00 0.00 12.03 0
Sep 3, 2019 12.00 12.95 11.35 12.08 86,119
Sep 2, 2019 12.00 12.15 11.30 12.15 160,445
Aug 30, 2019 11.55 12.10 11.55 12.10 11,921
Aug 29, 2019 0.00 0.00 0.00 12.00 0
Aug 28, 2019 12.14 12.14 12.14 12.13 50,000
Aug 27, 2019 11.60 11.60 11.45 12.15 341,348
Aug 26, 2019 11.70 0.00 0.00 11.75 0
Aug 22, 2019 12.11 12.45 11.69 12.03 23,186
Aug 21, 2019 11.90 11.90 11.90 12.50 42,016
Aug 20, 2019 11.90 12.00 11.55 12.25 134,264
Aug 19, 2019 12.20 12.20 11.55 11.75 2,038
Aug 16, 2019 0.00 0.00 0.00 12.25 0
Aug 15, 2019 12.25 12.25 11.62 12.28 109,774
Aug 14, 2019 12.25 12.35 11.62 12.43 77,218
Showing 1 to 50 of 260