livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Distil - (DIS) share price history


Distil share priceDIS share price tradesDIS Fundamentals watchlistADD to watchlist
Distil - (DIS) share price history
Date Open High Low Close Volume
20/10/2021 1.90 1.90 1.67 1.75 1,091,650
19/10/2021 1.77 1.90 1.77 1.80 237,541
18/10/2021 2.00 2.00 1.72 1.80 7,632,863
15/10/2021 2.05 2.08 2.01 2.05 1,990,898
14/10/2021 2.05 2.07 2.00 2.05 691,047
13/10/2021 2.08 2.08 2.08 2.08 38,815
12/10/2021 2.08 2.08 2.08 2.08 10
11/10/2021 2.14 2.14 2.00 2.10 688,333
08/10/2021 2.10 2.15 2.03 2.10 223,451
07/10/2021 2.10 2.20 2.03 2.10 644,658
06/10/2021 2.11 2.11 2.11 2.11 335,686
05/10/2021 2.20 2.20 2.20 2.20 25,819
04/10/2021 2.10 2.20 2.10 2.10 234,479
01/10/2021 2.09 2.09 2.09 2.09 142,836
30/09/2021 2.10 2.17 2.08 2.10 516,056
29/09/2021 2.08 2.08 2.08 2.08 92,300
28/09/2021 2.04 2.20 2.04 2.10 1,236,981
27/09/2021 2.03 2.09 2.03 2.03 135,697
24/09/2021 2.02 2.10 1.93 2.05 2,306,850
23/09/2021 1.91 2.03 1.91 1.95 212,817
22/09/2021 1.91 2.00 1.91 1.95 317,257
21/09/2021 2.10 2.10 1.84 1.95 1,143,084
20/09/2021 1.96 2.00 1.92 2.00 370,740
17/09/2021 2.00 2.03 1.97 2.00 156,291
16/09/2021 1.97 2.03 1.97 2.00 156,291
15/09/2021 2.04 2.04 1.95 2.00 351,527
14/09/2021 2.05 2.05 1.93 2.00 2,064,631
13/09/2021 2.05 2.05 1.93 2.00 883,044
10/09/2021 2.05 2.05 2.05 2.05 6,346
09/09/2021 2.05 2.05 2.00 2.05 638,754

Distil - (DIS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z