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
Feb 26, 2020 12.05 12.05 11.65 11.75 437,839
Feb 25, 2020 12.75 12.75 12.05 12.25 103,973
Feb 24, 2020 12.3333 12.60 12.25 12.50 67,783
Feb 21, 2020 12.3333 12.725 12.3333 12.50 110,342
Feb 20, 2020 12.475 12.50 12.3333 12.50 150,497
Feb 19, 2020 12.475 12.475 12.25 12.50 33,825
Feb 18, 2020 12.50 12.50 12.3333 12.50 197,567
Feb 17, 2020 12.45 12.60 12.45 12.50 235,829
Feb 14, 2020 12.526 12.60 12.50 12.625 113,466
Feb 13, 2020 12.6256 12.925 12.6256 13.00 239,865
Feb 12, 2020 12.75 12.75 12.75 13.125 1,454
Feb 11, 2020 12.925 13.20 12.75 13.125 405,882
Feb 10, 2020 12.8875 12.8875 12.8875 13.125 54,733
Feb 7, 2020 13.25 13.345 13.00 13.125 148,203
Feb 6, 2020 13.00 13.00 12.875 13.125 33,653
Feb 5, 2020 12.595 13.25 12.49 13.25 734,897
Feb 4, 2020 12.625 12.90 12.50 12.625 351,664
Feb 3, 2020 12.49 12.49 12.05 12.125 171,879
Jan 31, 2020 11.8111 12.50 11.8111 12.50 840,154
Jan 30, 2020 12.1111 12.24 12.00 12.00 796,512
Jan 29, 2020 12.50 12.50 12.2475 12.25 133,537
Jan 28, 2020 12.556 12.556 12.50 12.75 60,640
Jan 27, 2020 12.556 12.556 12.556 12.75 12,046
Jan 24, 2020 12.5555 13.00 12.5555 12.75 83,140
Jan 23, 2020 12.99 12.99 12.75 12.75 139,490
Jan 22, 2020 12.8345 13.00 12.775 13.00 581,846
Jan 21, 2020 12.99 13.00 12.5255 12.75 349,026
Jan 20, 2020 13.00 13.20 12.6655 12.875 292,745
Jan 17, 2020 13.25 13.50 13.00 13.25 130,140
Jan 16, 2020 12.50 13.495 12.50 13.25 920,612
Jan 15, 2020 0.00 0.00 0.00 12.35 0
Jan 14, 2020 12.7499 12.7499 12.1111 12.35 286,103
Jan 13, 2020 12.681 12.7499 12.681 12.75 150,894
Jan 10, 2020 13.174 13.174 12.66 13.00 25,483
Jan 9, 2020 13.174 13.174 13.174 13.00 10,000
Jan 8, 2020 13.20 13.20 12.6111 13.00 57,119
Jan 7, 2020 13.00 13.245 12.60 13.00 165,871
Jan 6, 2020 13.3011 13.40 13.00 13.25 211,002
Jan 3, 2020 13.3011 13.50 13.3011 13.50 53,638
Jan 2, 2020 13.50 13.50 13.26 13.50 152,826
Jan 1, 2020 13.2755 13.625 13.2755 13.50 22,405
Dec 31, 2019 13.2755 13.625 13.2755 13.50 22,405
Dec 30, 2019 13.60 13.65 13.33 13.50 586,991
Dec 27, 2019 12.995 13.50 12.995 13.50 554,000
Dec 26, 2019 11.80 12.75 11.80 12.75 371,341
Dec 25, 2019 11.80 12.75 11.80 12.75 371,341
Dec 24, 2019 11.80 12.75 11.80 12.75 371,341
Dec 23, 2019 11.75 12.25 11.50 12.00 362,412
Dec 20, 2019 11.85 12.00 11.625 11.75 55,194
Dec 19, 2019 11.70 11.99 11.55 11.75 515,213
Showing 1 to 50 of 260