1. Share Prices

  2. Dx (Group) PLC (DX.)

30.00p+1.00 (+3.45%)31 Dec 2021, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dx (Group) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 202128.75p30.00p28.00p30.00p281,565
Dec 30, 202128.25p29.40p27.50p29.00p2,195,610
Dec 29, 202128.00p29.00p27.50p28.25p335,419
Dec 24, 202128.00p28.80p27.00p28.00p109,984
Dec 23, 202126.50p28.90p26.00p28.00p2,795,964
Dec 22, 202126.50p27.00p25.00p26.50p803,366
Dec 21, 202126.00p27.70p26.00p26.00p566,853
Dec 20, 202126.00p27.00p25.00p26.00p664,376
Dec 17, 202125.50p27.30p25.15p26.00p396,462
Dec 16, 202126.00p26.70p25.00p25.50p444,147
Dec 15, 202125.75p27.00p25.00p26.00p560,400
Dec 14, 202125.50p25.70p25.00p25.50p326,816
Dec 13, 202125.50p25.70p25.00p25.20p592,766
Dec 10, 202125.50p25.60p25.00p25.10p1,083,075
Dec 9, 202125.50p26.00p25.00p25.50p4,300,522
Dec 8, 202125.50p26.00p25.00p25.50p485,291
Dec 7, 202125.00p26.00p24.50p25.50p9,022,853
Dec 6, 202125.00p25.40p24.50p25.00p324,666
Dec 3, 202125.00p25.15p24.50p24.80p394,465
Dec 2, 202124.50p25.75p24.00p25.00p8,994,257
Dec 1, 202124.75p25.50p24.38p24.70p785,588
Nov 30, 202125.25p25.69p24.50p25.00p3,257,521
Nov 29, 202122.50p26.00p22.25p25.30p5,143,249
Nov 26, 202121.75p23.00p20.75p22.50p7,138,121
Nov 25, 202124.00p28.00p17.00p22.00p31,687,032
Nov 24, 202130.50p30.85p29.50p30.00p349,382
Nov 23, 202130.75p31.50p30.00p30.00p124,341
Nov 22, 202131.00p31.32p30.00p30.75p170,655
Nov 19, 202130.50p31.60p30.07p31.00p452,509
Nov 18, 202130.00p31.00p29.50p30.50p650,283
Nov 17, 202130.25p30.50p29.01p29.75p457,349
Nov 16, 202130.00p30.50p29.00p30.25p119,003
Nov 15, 202129.25p31.00p29.00p30.00p3,251,389
Nov 12, 202130.25p30.07p28.67p29.25p691,345
Nov 11, 202130.50p30.45p29.37p30.25p1,173,797
Nov 10, 202130.00p31.00p30.00p30.50p942,286
Nov 9, 202131.25p31.20p29.60p30.00p1,076,673
Nov 8, 202133.50p34.00p31.00p31.20p3,588,256
Nov 5, 202132.50p33.00p31.40p31.75p1,084,058
Nov 4, 202131.75p33.40p32.15p32.50p1,254,298
Nov 3, 202130.25p32.45p29.50p32.00p938,348
Nov 2, 202129.00p30.50p28.63p30.25p955,187
Nov 1, 202129.00p29.09p28.56p29.00p204,509
Oct 29, 202129.00p29.09p28.60p29.00p149,637
Oct 28, 202128.50p29.50p28.00p29.00p559,046
Oct 27, 202128.50p28.60p28.00p28.50p280,348
Oct 26, 202129.25p29.50p28.10p28.50p643,619
Oct 25, 202129.25p29.18p29.00p29.25p157,757
Oct 22, 202129.25p29.60p29.07p29.25p98,662
Oct 21, 202129.25p29.47p29.13p29.25p193,213
12345
Showing 1 to 50 of 243

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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03