Yahoo

Mail

UK markets open in 4 hours 6 minutes

NIKKEI 225
32,792.16
+484.30(+1.50%)
HANG SENG
16,009.01
-325.36(-1.99%)
CRUDE OIL
71.59
+0.36(+0.51%)
GOLD FUTURES
2,012.70
-1.80(-0.09%)
DOW
36,247.87
+130.47(+0.36%)
Bitcoin GBP
33,770.88
-1,167.80(-3.34%)

Dillistone Group Plc (DSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

12.50

0.00

(0.00%)

At close: 03:15PM GMT

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	12.50	12.50	12.50	12.50	12.50	-
07 Dec 2023	12.50	12.50	12.50	12.50	12.50	-
06 Dec 2023	12.50	12.50	12.50	12.50	12.50	-
05 Dec 2023	12.50	12.50	12.50	12.50	12.50	-
04 Dec 2023	12.50	12.00	12.00	12.50	12.50	14,382
01 Dec 2023	12.50	12.00	12.00	12.50	12.50	2,300
30 Nov 2023	12.50	12.50	12.50	12.50	12.50	-
29 Nov 2023	12.50	12.50	12.50	12.50	12.50	-
28 Nov 2023	12.50	12.50	12.50	12.50	12.50	-
27 Nov 2023	12.50	12.50	12.50	12.50	12.50	-
24 Nov 2023	12.50	12.50	12.50	12.50	12.50	-
23 Nov 2023	12.50	12.00	12.00	12.50	12.50	500
22 Nov 2023	12.50	12.50	12.50	12.50	12.50	-
21 Nov 2023	12.50	12.70	12.70	12.50	12.50	188
20 Nov 2023	13.00	12.00	12.00	12.50	12.50	40,588
17 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
16 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
15 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
14 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
13 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
10 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
09 Nov 2023	13.00	12.00	12.00	13.00	13.00	2,240
08 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
07 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
06 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
03 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
02 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
01 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
31 Oct 2023	13.00	13.00	13.00	13.00	13.00	-
30 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
27 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
26 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
25 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
24 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
23 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
20 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
19 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
18 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
17 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
16 Oct 2023	0.13	0.13	0.13	0.13	0.13	-
13 Oct 2023	14.00	12.77	12.77	13.00	13.00	17,000
12 Oct 2023	14.00	14.00	14.00	14.00	14.00	-
11 Oct 2023	14.00	14.00	14.00	14.00	14.00	-
10 Oct 2023	14.00	14.00	14.00	14.00	14.00	-
09 Oct 2023	14.00	14.00	14.00	14.00	14.00	-
06 Oct 2023	14.00	14.00	14.00	14.00	14.00	-
05 Oct 2023	14.00	13.00	13.00	14.00	14.00	3,000
04 Oct 2023	14.00	14.00	14.00	14.00	14.00	-
03 Oct 2023	14.00	14.00	14.00	14.00	14.00	-
02 Oct 2023	14.00	14.20	14.20	14.00	14.00	14
29 Sept 2023	14.00	14.00	14.00	14.00	14.00	-
28 Sept 2023	14.00	14.00	14.00	14.00	14.00	-
27 Sept 2023	15.00	14.00	14.00	14.00	14.00	4,000
26 Sept 2023	14.50	14.00	12.70	12.70	12.70	8,210
25 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
22 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
21 Sept 2023	13.50	13.00	13.00	13.50	13.50	2,950
20 Sept 2023	13.50	13.00	13.00	13.50	13.50	54
19 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
18 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
15 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
14 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
13 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
12 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
11 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
08 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
07 Sept 2023	13.50	13.00	13.00	13.50	13.50	650
06 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
05 Sept 2023	13.50	14.00	14.00	13.50	13.50	650
04 Sept 2023	13.50	13.00	13.00	13.50	13.50	2,003
01 Sept 2023	13.50	13.50	13.50	13.50	13.50	-
31 Aug 2023	13.50	13.50	13.50	13.50	13.50	-
30 Aug 2023	14.50	15.00	14.00	13.50	13.50	5,040
29 Aug 2023	14.50	14.50	14.50	14.50	14.50	-
25 Aug 2023	14.50	14.50	14.50	14.50	14.50	-
24 Aug 2023	15.50	15.00	14.00	14.50	14.50	24,010
23 Aug 2023	15.50	15.50	15.50	15.50	15.50	-
22 Aug 2023	15.50	15.50	15.50	15.50	15.50	-
21 Aug 2023	16.50	16.00	16.00	15.50	15.50	2,000
18 Aug 2023	17.50	16.00	16.00	16.50	16.50	20,000
17 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
16 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
15 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
14 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
11 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
10 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
09 Aug 2023	17.50	16.00	16.00	17.50	17.50	1,950
08 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
07 Aug 2023	17.50	16.00	16.00	17.50	17.50	6
04 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
03 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
02 Aug 2023	17.50	16.00	16.00	17.50	17.50	42
01 Aug 2023	17.50	17.50	17.50	17.50	17.50	-
31 Jul 2023	17.50	17.50	17.50	17.50	17.50	-
28 Jul 2023	17.50	16.00	16.00	17.50	17.50	1,250
27 Jul 2023	17.50	17.50	17.50	17.50	17.50	-
26 Jul 2023	17.50	18.45	18.45	17.50	17.50	54
25 Jul 2023	17.50	17.50	17.50	17.50	17.50	-
24 Jul 2023	17.50	16.00	16.00	17.50	17.50	4,617
21 Jul 2023	17.50	16.00	16.00	17.50	17.50	384
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,792.16+484.30(+1.50%)

HANG SENG16,009.01-325.36(-1.99%)

CRUDE OIL71.59+0.36(+0.51%)

GOLD FUTURES2,012.70-1.80(-0.09%)

DOW36,247.87+130.47(+0.36%)

Bitcoin GBP33,770.88-1,167.80(-3.34%)

Dillistone Group Plc (DSG.L)

NIKKEI 225
32,792.16
+484.30(+1.50%)

HANG SENG
16,009.01
-325.36(-1.99%)

CRUDE OIL
71.59
+0.36(+0.51%)

GOLD FUTURES
2,012.70
-1.80(-0.09%)

DOW
36,247.87
+130.47(+0.36%)

Bitcoin GBP
33,770.88
-1,167.80(-3.34%)