Dillistone Group Plc Historical Data - DSG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Dillistone Group Plc (DSG)
Dillistone Group Plc (DSG) Historical

Dillistone Group Plc (DSG)

11.50

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	27.7777777778	9	11.5	9	23434	10.73652599	DE
4	2.5	27.7777777778	9	11.5	9	14137	10.43923854	DE
12	0	0	11.5	11.5	9	14335	10.10390514	DE
26	-1.5	-11.5384615385	13	13	9	12380	10.84080552	DE
52	-8.5	-42.5	20	21	9	8201	12.61588937	DE
156	-12	-51.0638297872	23.5	24.5	9	8751	17.47079188	DE
260	-31.5	-73.2558139535	43	43.5	9	10080	20.30513169	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	11.5	0	0.00	11.5	11.5	11.5	15000
1714149000	11.5	2	21.05	10	11.5	10	48710
1714062600	9.5	0.5	5.56	9	9.5	9	7000
1713976200	9	0	0.00	9	9	9	23026
1713889800	9	0	0.00	9	9	9	0
1713803400	9	0	0.00	9	9	9	0
1713544200	9	0	0.00	9.5	9.5	9	15000
1713457800	9	0	0.00	9	9	9	0
1713371400	9	0	0.00	9	9	9	0
1713285000	9	0	0.00	9	9	9	100
1713198600	9	0	0.00	9	9	9	0
1712939400	9	0	0.00	9	9	9	0
1712853000	9	0	0.00	9	9	9	0
1712766600	9	0	0.00	9	9	9	0
1712680200	9	0	0.00	9	9	9	0
1712593800	9	0	0.00	9	9	9	4224
1712334600	9	0	0.00	9	9	9	0
1712248200	9	0	0.00	9	9	9	0
1712161800	9	0	0.00	9	9	9	38
1712075400	9	0	0.00	9	9	9	0
1711647000	9	0	0.00	9	9	9	0
1711560600	9	0	0.00	9	9	9	61033
1711474200	9	-1.5	-14.29	10.5	10.5	9	29013
1711387800	10.5	0	0.00	10.5	10.5	10.5	0
1711128600	10.5	0	0.00	10.5	10.5	10.5	0
1711042200	10.5	0	0.00	10.5	10.5	10.5	0
1710955800	10.5	0	0.00	10.5	10.5	10.5	0
1710869400	10.5	0	0.00	10.5	10.5	10.5	0
1710783000	10.5	0	0.00	10.5	10.5	10.5	2000
1710523800	10.5	0	0.00	10.5	10.5	10.5	0
1710437400	10.5	0	0.00	10.5	10.5	10.5	10071
1710351000	10.5	0	0.00	10.5	10.5	10.5	0
1710264600	10.5	0	0.00	10.5	10.5	10.5	10
1710178200	10.5	0	0.00	10.5	10.5	10.5	0
1709919000	10.5	0	0.00	10.5	10.5	10.5	0
1709832600	10.5	0	0.00	10.5	10.5	10.5	0
1709746200	10.5	0	0.00	10.5	10.5	10.5	0
1709659800	10.5	0	0.00	10.5	10.5	10.5	56
1709573400	10.5	0	0.00	10.5	10.5	10.5	0
1709314200	10.5	-0.5	-4.55	11	11	10.5	0
1709227800	11	0	0.00	11	11	11	0
1709141400	11	0	0.00	11	11	11	0
1709055000	11	0	0.00	11	11	11	0
1708968600	11	0	0.00	11	11	11	0
1708709400	11	0	0.00	11	11	11	0
1708623000	11	0	0.00	11	11	11	0
1708536600	11	0	0.00	11	11	11	0
1708450200	11	0	0.00	11	11	11	0
1708363800	11	0	0.00	11	11	11	0
1708104600	11	0	0.00	11	11	11	24000
1708018200	11	-0.5	-4.35	11.5	11.5	11	22034
1707931800	11.5	0	0.00	11.5	11.5	11.5	0
1707845400	11.5	0	0.00	11.5	11.5	11.5	1021
1707759000	11.5	0	0.00	11.5	11.5	11.5	8
1707499800	11.5	0	0.00	11.5	11.5	11.5	0
1707413400	11.5	0	0.00	11.5	11.5	11.5	10015
1707327000	11.5	0	0.00	11.5	11.5	11.5	0
1707240600	11.5	0	0.00	11.5	11.5	11.5	0
1707154200	11.5	0	0.00	11.5	11.5	11.5	26034
1706895000	11.5	0	0.00	11.5	11.5	11.5	0
1706808600	11.5	-0.5	-4.17	11.5	11.5	11.5	10000
1706722200	12	0	0.00	11.5	12	11.5	0
1706635800	12	0	0.00	11.5	12	11.5	10000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions